Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,337.60
-37.90 (-2.76%)
At close: Mar 27, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,375.50 | 1,375.50 | 1,330.25 | 1,337.60 | 1,337.60 | -2.76% | 73,498 |
| Mar 25, 2026 | 1,352.65 | 1,392.55 | 1,352.65 | 1,375.50 | 1,375.50 | 2.32% | 202,736 |
| Mar 24, 2026 | 1,349.95 | 1,360.90 | 1,314.10 | 1,344.30 | 1,344.30 | 3.11% | 198,741 |
| Mar 23, 2026 | 1,352.75 | 1,352.75 | 1,294.30 | 1,303.80 | 1,303.80 | -4.49% | 166,221 |
| Mar 20, 2026 | 1,368.15 | 1,393.60 | 1,358.95 | 1,365.10 | 1,365.10 | 0.69% | 92,287 |
| Mar 19, 2026 | 1,372.70 | 1,378.35 | 1,350.70 | 1,355.80 | 1,355.80 | -3.30% | 192,371 |
| Mar 18, 2026 | 1,368.45 | 1,410.95 | 1,368.40 | 1,402.05 | 1,402.05 | 2.83% | 106,252 |
| Mar 17, 2026 | 1,374.30 | 1,380.00 | 1,351.80 | 1,363.50 | 1,363.50 | -0.65% | 431,009 |
| Mar 16, 2026 | 1,357.00 | 1,383.40 | 1,349.00 | 1,372.40 | 1,372.40 | 0.65% | 127,514 |
| Mar 13, 2026 | 1,403.60 | 1,403.60 | 1,354.00 | 1,363.60 | 1,363.60 | -1.99% | 146,840 |
| Mar 12, 2026 | 1,407.50 | 1,418.90 | 1,375.00 | 1,391.30 | 1,391.30 | -1.38% | 163,807 |
| Mar 11, 2026 | 1,424.10 | 1,454.60 | 1,405.45 | 1,410.70 | 1,410.70 | -0.94% | 103,741 |
| Mar 10, 2026 | 1,444.00 | 1,470.00 | 1,416.00 | 1,424.10 | 1,424.10 | 0.19% | 159,200 |
| Mar 9, 2026 | 1,407.65 | 1,435.45 | 1,407.60 | 1,421.40 | 1,421.40 | -3.75% | 176,765 |
| Mar 6, 2026 | 1,498.90 | 1,498.90 | 1,470.00 | 1,476.80 | 1,476.80 | -1.48% | 77,525 |
| Mar 5, 2026 | 1,438.05 | 1,505.45 | 1,438.05 | 1,499.00 | 1,499.00 | 4.51% | 109,564 |
| Mar 4, 2026 | 1,441.00 | 1,450.55 | 1,408.70 | 1,434.25 | 1,434.25 | -2.45% | 150,856 |
| Mar 2, 2026 | 1,450.05 | 1,496.85 | 1,430.20 | 1,470.20 | 1,470.20 | -3.33% | 315,193 |
| Feb 27, 2026 | 1,547.95 | 1,547.95 | 1,516.45 | 1,520.85 | 1,520.85 | -1.92% | 75,450 |
| Feb 26, 2026 | 1,548.60 | 1,554.00 | 1,526.00 | 1,550.60 | 1,550.60 | 1.45% | 59,652 |
| Feb 25, 2026 | 1,560.05 | 1,584.00 | 1,518.70 | 1,528.45 | 1,528.45 | -1.72% | 653,553 |
| Feb 24, 2026 | 1,556.30 | 1,562.00 | 1,536.60 | 1,555.25 | 1,555.25 | -0.08% | 102,872 |
| Feb 23, 2026 | 1,511.45 | 1,564.10 | 1,511.45 | 1,556.55 | 1,556.55 | 2.98% | 203,435 |
| Feb 20, 2026 | 1,512.10 | 1,530.00 | 1,506.00 | 1,511.45 | 1,511.45 | -0.04% | 29,159 |
| Feb 19, 2026 | 1,545.90 | 1,549.35 | 1,507.10 | 1,512.10 | 1,512.10 | -2.50% | 100,827 |
| Feb 18, 2026 | 1,566.60 | 1,566.60 | 1,540.00 | 1,550.95 | 1,550.95 | -1.00% | 75,500 |
| Feb 17, 2026 | 1,536.50 | 1,575.70 | 1,535.50 | 1,566.60 | 1,566.60 | 1.62% | 183,349 |
| Feb 16, 2026 | 1,506.70 | 1,546.30 | 1,495.55 | 1,541.60 | 1,541.60 | 1.45% | 169,584 |
| Feb 13, 2026 | 1,540.05 | 1,542.50 | 1,508.85 | 1,519.60 | 1,519.60 | -1.58% | 80,373 |
| Feb 12, 2026 | 1,515.05 | 1,551.20 | 1,515.05 | 1,544.00 | 1,544.00 | -0.59% | 89,847 |
| Feb 11, 2026 | 1,550.15 | 1,559.70 | 1,538.95 | 1,553.20 | 1,553.20 | -0.11% | 169,998 |
| Feb 10, 2026 | 1,563.30 | 1,567.80 | 1,525.10 | 1,554.95 | 1,554.95 | -0.47% | 231,419 |
| Feb 9, 2026 | 1,572.40 | 1,584.00 | 1,555.05 | 1,562.25 | 1,562.25 | 0.78% | 156,555 |
| Feb 6, 2026 | 1,551.75 | 1,575.65 | 1,527.65 | 1,550.20 | 1,550.20 | -1.32% | 146,495 |
| Feb 5, 2026 | 1,573.65 | 1,577.15 | 1,548.35 | 1,570.90 | 1,570.90 | 0.24% | 208,707 |
| Feb 4, 2026 | 1,530.90 | 1,572.00 | 1,509.00 | 1,567.10 | 1,567.10 | 2.36% | 370,588 |
| Feb 3, 2026 | 1,475.00 | 1,537.50 | 1,475.00 | 1,530.90 | 1,530.90 | 9.12% | 436,640 |
| Feb 2, 2026 | 1,359.75 | 1,406.50 | 1,351.25 | 1,402.90 | 1,402.90 | 4.76% | 72,503 |
| Feb 1, 2026 | 1,423.90 | 1,453.20 | 1,325.40 | 1,339.20 | 1,339.20 | -5.53% | 120,309 |
| Jan 30, 2026 | 1,415.95 | 1,429.00 | 1,407.55 | 1,417.65 | 1,417.65 | 0.12% | 99,072 |
| Jan 29, 2026 | 1,381.90 | 1,428.65 | 1,372.00 | 1,415.90 | 1,415.90 | 2.48% | 307,281 |
| Jan 28, 2026 | 1,370.55 | 1,384.00 | 1,364.00 | 1,381.60 | 1,381.60 | 1.28% | 950,296 |
| Jan 27, 2026 | 1,332.05 | 1,368.30 | 1,322.60 | 1,364.20 | 1,364.20 | 4.33% | 167,541 |
| Jan 23, 2026 | 1,414.40 | 1,418.00 | 1,293.10 | 1,307.60 | 1,307.60 | -7.52% | 234,806 |
| Jan 22, 2026 | 1,403.70 | 1,421.00 | 1,390.00 | 1,413.90 | 1,413.90 | 2.57% | 93,976 |
| Jan 21, 2026 | 1,369.60 | 1,390.70 | 1,345.05 | 1,378.45 | 1,378.45 | 0.70% | 92,778 |
| Jan 20, 2026 | 1,401.70 | 1,412.80 | 1,360.10 | 1,368.90 | 1,368.90 | -2.40% | 44,404 |
| Jan 19, 2026 | 1,421.50 | 1,421.50 | 1,396.10 | 1,402.50 | 1,402.50 | -1.34% | 40,034 |
| Jan 16, 2026 | 1,431.05 | 1,447.85 | 1,416.45 | 1,421.50 | 1,421.50 | -0.57% | 46,710 |
| Jan 14, 2026 | 1,424.55 | 1,439.50 | 1,422.80 | 1,429.65 | 1,429.65 | 0.06% | 38,597 |