Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,313.50
-1.75 (-0.13%)
At close: Aug 29, 2025
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,394.35 | 1,403.20 | 1,374.00 | 1,375.95 | 1,375.95 | -1.32% | 22,963 |
| Jul 25, 2025 | 1,413.95 | 1,415.95 | 1,390.05 | 1,394.30 | 1,394.30 | -1.21% | 25,436 |
| Jul 24, 2025 | 1,422.20 | 1,425.00 | 1,405.00 | 1,411.35 | 1,411.35 | -0.69% | 47,286 |
| Jul 23, 2025 | 1,423.10 | 1,438.10 | 1,419.00 | 1,421.15 | 1,421.15 | -0.09% | 52,467 |
| Jul 22, 2025 | 1,451.30 | 1,452.40 | 1,418.05 | 1,422.40 | 1,422.40 | -1.93% | 33,751 |
| Jul 21, 2025 | 1,440.55 | 1,452.85 | 1,430.00 | 1,450.40 | 1,450.40 | 0.53% | 32,896 |
| Jul 18, 2025 | 1,450.05 | 1,455.90 | 1,429.00 | 1,442.75 | 1,442.75 | -0.67% | 51,158 |
| Jul 17, 2025 | 1,456.65 | 1,463.90 | 1,449.25 | 1,452.55 | 1,452.55 | -0.26% | 32,899 |
| Jul 16, 2025 | 1,449.45 | 1,474.00 | 1,443.50 | 1,456.30 | 1,456.30 | 0.78% | 105,959 |
| Jul 15, 2025 | 1,430.15 | 1,449.35 | 1,428.75 | 1,445.00 | 1,445.00 | 0.82% | 56,007 |
| Jul 14, 2025 | 1,430.65 | 1,447.00 | 1,427.00 | 1,433.30 | 1,433.30 | 0.19% | 25,774 |
| Jul 11, 2025 | 1,448.75 | 1,453.95 | 1,428.35 | 1,430.65 | 1,430.65 | -0.81% | 81,176 |
| Jul 10, 2025 | 1,443.45 | 1,449.90 | 1,436.40 | 1,442.30 | 1,442.30 | -0.05% | 88,514 |
| Jul 9, 2025 | 1,440.45 | 1,455.40 | 1,438.70 | 1,443.05 | 1,443.05 | -0.37% | 29,449 |
| Jul 8, 2025 | 1,435.75 | 1,449.50 | 1,430.35 | 1,448.35 | 1,448.35 | 0.94% | 49,195 |
| Jul 7, 2025 | 1,415.85 | 1,437.70 | 1,415.85 | 1,434.80 | 1,434.80 | 0.71% | 57,899 |
| Jul 4, 2025 | 1,422.05 | 1,439.20 | 1,417.50 | 1,424.75 | 1,424.75 | -0.44% | 38,479 |
| Jul 3, 2025 | 1,447.80 | 1,450.40 | 1,427.00 | 1,431.00 | 1,431.00 | -0.85% | 26,258 |
| Jul 2, 2025 | 1,455.10 | 1,457.40 | 1,440.00 | 1,443.20 | 1,443.20 | -0.28% | 123,139 |
| Jul 1, 2025 | 1,454.80 | 1,459.40 | 1,442.60 | 1,447.20 | 1,447.20 | -0.21% | 119,546 |
| Jun 30, 2025 | 1,442.10 | 1,453.50 | 1,432.30 | 1,450.20 | 1,450.20 | 0.70% | 68,958 |
| Jun 27, 2025 | 1,438.70 | 1,456.35 | 1,427.05 | 1,440.10 | 1,440.10 | 0.75% | 146,111 |
| Jun 26, 2025 | 1,393.80 | 1,432.80 | 1,393.80 | 1,429.45 | 1,429.45 | 2.66% | 93,477 |
| Jun 25, 2025 | 1,402.85 | 1,404.15 | 1,385.60 | 1,392.40 | 1,392.40 | 0.23% | 62,862 |
| Jun 24, 2025 | 1,394.00 | 1,418.85 | 1,385.80 | 1,389.15 | 1,389.15 | 2.58% | 312,482 |
| Jun 23, 2025 | 1,329.40 | 1,364.65 | 1,329.40 | 1,354.25 | 1,354.25 | 0.31% | 137,874 |
| Jun 20, 2025 | 1,336.80 | 1,356.25 | 1,334.80 | 1,350.10 | 1,350.10 | 0.99% | 47,224 |
| Jun 19, 2025 | 1,370.00 | 1,372.70 | 1,331.90 | 1,336.80 | 1,336.80 | -2.59% | 67,718 |
| Jun 18, 2025 | 1,381.65 | 1,394.55 | 1,365.00 | 1,372.35 | 1,372.35 | -1.39% | 61,360 |