Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,408.95
+12.60 (0.90%)
At close: Oct 10, 2025
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,394.30 | 1,399.80 | 1,388.50 | 1,396.35 | 1,396.35 | 0.22% | 39,081 |
| Oct 8, 2025 | 1,400.00 | 1,411.00 | 1,386.10 | 1,393.30 | 1,393.30 | -0.42% | 38,933 |
| Oct 7, 2025 | 1,400.50 | 1,415.00 | 1,396.85 | 1,399.20 | 1,399.20 | -0.13% | 80,512 |
| Oct 6, 2025 | 1,415.55 | 1,419.95 | 1,395.25 | 1,401.00 | 1,401.00 | -1.27% | 48,040 |
| Oct 3, 2025 | 1,417.00 | 1,430.10 | 1,412.85 | 1,418.95 | 1,418.95 | -0.23% | 51,094 |
| Oct 1, 2025 | 1,403.80 | 1,426.60 | 1,392.50 | 1,422.25 | 1,422.25 | 1.33% | 142,835 |
| Sep 30, 2025 | 1,388.25 | 1,407.90 | 1,388.25 | 1,403.60 | 1,403.60 | 1.41% | 160,762 |
| Sep 29, 2025 | 1,393.00 | 1,400.90 | 1,377.45 | 1,384.15 | 1,384.15 | -0.54% | 152,419 |
| Sep 26, 2025 | 1,402.30 | 1,416.40 | 1,390.05 | 1,391.65 | 1,391.65 | -1.08% | 108,913 |
| Sep 25, 2025 | 1,431.70 | 1,440.60 | 1,404.05 | 1,406.90 | 1,406.90 | -1.70% | 77,134 |
| Sep 24, 2025 | 1,442.05 | 1,452.00 | 1,429.15 | 1,431.30 | 1,431.30 | -0.69% | 79,467 |
| Sep 23, 2025 | 1,457.40 | 1,457.40 | 1,423.50 | 1,441.30 | 1,441.30 | -0.21% | 246,185 |
| Sep 22, 2025 | 1,434.70 | 1,462.00 | 1,425.45 | 1,444.40 | 1,444.40 | 1.17% | 215,487 |
| Sep 19, 2025 | 1,451.95 | 1,460.00 | 1,424.75 | 1,427.75 | 1,427.75 | 1.09% | 400,198 |
| Sep 18, 2025 | 1,409.95 | 1,414.00 | 1,401.00 | 1,412.35 | 1,412.35 | 0.47% | 45,269 |
| Sep 17, 2025 | 1,406.45 | 1,411.20 | 1,396.05 | 1,405.70 | 1,405.70 | -0.20% | 51,676 |
| Sep 16, 2025 | 1,398.55 | 1,412.75 | 1,397.60 | 1,408.50 | 1,408.50 | 0.98% | 119,683 |
| Sep 15, 2025 | 1,394.00 | 1,409.05 | 1,392.60 | 1,394.85 | 1,394.85 | 0.15% | 84,450 |
| Sep 12, 2025 | 1,391.15 | 1,406.00 | 1,391.15 | 1,392.70 | 1,392.70 | -0.03% | 141,065 |
| Sep 11, 2025 | 1,408.90 | 1,423.00 | 1,388.55 | 1,393.15 | 1,393.15 | 0.31% | 187,525 |
| Sep 10, 2025 | 1,392.55 | 1,406.70 | 1,385.05 | 1,388.90 | 1,388.90 | 0.59% | 96,129 |
| Sep 9, 2025 | 1,346.10 | 1,384.00 | 1,346.10 | 1,380.70 | 1,380.70 | 2.40% | 291,294 |
| Sep 8, 2025 | 1,322.20 | 1,363.00 | 1,322.20 | 1,348.40 | 1,348.40 | 2.00% | 92,596 |
| Sep 5, 2025 | 1,328.35 | 1,336.10 | 1,313.00 | 1,321.90 | 1,321.90 | -0.49% | 40,941 |
| Sep 4, 2025 | 1,332.55 | 1,347.10 | 1,326.00 | 1,328.35 | 1,328.35 | -0.21% | 32,248 |
| Sep 3, 2025 | 1,335.20 | 1,344.00 | 1,329.00 | 1,331.20 | 1,331.20 | -0.36% | 98,474 |
| Sep 2, 2025 | 1,336.15 | 1,349.20 | 1,328.40 | 1,335.95 | 1,335.95 | 0.03% | 57,941 |
| Sep 1, 2025 | 1,314.15 | 1,338.85 | 1,314.15 | 1,335.55 | 1,335.55 | 1.68% | 64,988 |
| Aug 29, 2025 | 1,316.40 | 1,323.45 | 1,303.30 | 1,313.50 | 1,313.50 | -0.13% | 57,658 |
| Aug 28, 2025 | 1,315.25 | 1,338.55 | 1,310.50 | 1,315.25 | 1,315.25 | -0.02% | 167,085 |
| Aug 26, 2025 | 1,333.75 | 1,337.75 | 1,312.00 | 1,315.50 | 1,315.50 | -1.85% | 44,939 |
| Aug 25, 2025 | 1,344.90 | 1,347.65 | 1,333.00 | 1,340.25 | 1,340.25 | -0.01% | 164,969 |
| Aug 22, 2025 | 1,357.35 | 1,363.70 | 1,338.35 | 1,340.35 | 1,340.35 | -1.55% | 37,726 |
| Aug 21, 2025 | 1,374.95 | 1,377.00 | 1,357.30 | 1,361.50 | 1,361.50 | -0.64% | 33,605 |
| Aug 20, 2025 | 1,367.05 | 1,374.45 | 1,357.50 | 1,370.30 | 1,370.30 | 0.06% | 136,809 |
| Aug 19, 2025 | 1,335.55 | 1,372.55 | 1,323.55 | 1,369.45 | 1,369.45 | 3.16% | 166,090 |
| Aug 18, 2025 | 1,320.05 | 1,331.35 | 1,298.85 | 1,327.55 | 1,327.55 | 2.08% | 10,226,110 |
| Aug 14, 2025 | 1,325.00 | 1,329.80 | 1,291.00 | 1,300.55 | 1,300.55 | -1.45% | 107,882 |
| Aug 13, 2025 | 1,334.00 | 1,339.00 | 1,317.20 | 1,319.75 | 1,319.75 | -0.78% | 39,751 |
| Aug 12, 2025 | 1,340.20 | 1,349.95 | 1,328.70 | 1,330.15 | 1,330.15 | -0.79% | 144,775 |
| Aug 11, 2025 | 1,325.00 | 1,345.00 | 1,313.60 | 1,340.75 | 1,340.75 | 1.25% | 69,847 |
| Aug 8, 2025 | 1,332.05 | 1,357.15 | 1,318.05 | 1,324.20 | 1,324.20 | -1.60% | 79,998 |
| Aug 7, 2025 | 1,354.95 | 1,357.85 | 1,315.35 | 1,345.80 | 1,345.80 | -1.53% | 101,711 |
| Aug 6, 2025 | 1,370.05 | 1,386.00 | 1,357.85 | 1,366.65 | 1,366.65 | 0.67% | 146,650 |
| Aug 5, 2025 | 1,390.45 | 1,394.85 | 1,345.55 | 1,357.55 | 1,357.55 | -2.38% | 162,624 |
| Aug 4, 2025 | 1,367.80 | 1,397.00 | 1,347.00 | 1,390.60 | 1,390.60 | 3.24% | 57,983 |
| Aug 1, 2025 | 1,370.75 | 1,375.15 | 1,343.50 | 1,347.00 | 1,347.00 | -1.91% | 68,506 |
| Jul 31, 2025 | 1,360.40 | 1,395.60 | 1,360.40 | 1,373.20 | 1,373.20 | -1.50% | 80,618 |
| Jul 30, 2025 | 1,396.20 | 1,402.75 | 1,391.35 | 1,394.05 | 1,394.05 | -0.18% | 29,252 |
| Jul 29, 2025 | 1,371.15 | 1,398.20 | 1,371.15 | 1,396.50 | 1,396.50 | 1.49% | 19,050 |