Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,748.10
-33.90 (-1.90%)
At close: Oct 7, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,782.00 | 1,785.90 | 1,739.50 | 1,748.10 | 1,748.10 | -1.90% | 43,740 |
| Oct 6, 2026 | 1,774.95 | 1,788.00 | 1,764.85 | 1,782.00 | 1,782.00 | 0.39% | 48,649 |
| Oct 5, 2026 | 1,760.05 | 1,778.00 | 1,738.50 | 1,775.00 | 1,775.00 | 2.13% | 124,690 |
| Oct 1, 2026 | 1,787.75 | 1,787.75 | 1,715.90 | 1,737.95 | 1,737.95 | -2.69% | 69,460 |
| Sep 30, 2026 | 1,792.90 | 1,801.90 | 1,776.20 | 1,786.05 | 1,786.05 | -1.76% | 91,335 |
| Sep 29, 2026 | 1,752.15 | 1,818.00 | 1,738.90 | 1,818.00 | 1,818.00 | 4.39% | 78,243 |
| Sep 28, 2026 | 1,795.10 | 1,795.10 | 1,737.00 | 1,741.60 | 1,741.60 | -2.38% | 46,148 |
| Sep 25, 2026 | 1,787.00 | 1,800.50 | 1,776.00 | 1,784.00 | 1,784.00 | -0.03% | 44,384 |
| Sep 24, 2026 | 1,792.05 | 1,799.95 | 1,776.00 | 1,784.60 | 1,784.60 | -1.34% | 64,833 |
| Sep 23, 2026 | 1,797.00 | 1,808.80 | 1,791.50 | 1,808.80 | 1,808.80 | 1.04% | 43,341 |
| Sep 22, 2026 | 1,790.80 | 1,812.30 | 1,786.75 | 1,790.15 | 1,790.15 | 0.12% | 74,790 |
| Sep 21, 2026 | 1,798.60 | 1,798.60 | 1,766.70 | 1,788.00 | 1,788.00 | -0.72% | 66,711 |
| Sep 18, 2026 | 1,749.75 | 1,801.00 | 1,744.30 | 1,801.00 | 1,801.00 | 3.72% | 104,576 |
| Sep 17, 2026 | 1,730.00 | 1,738.50 | 1,724.70 | 1,736.40 | 1,736.40 | 0.61% | 67,468 |
| Sep 16, 2026 | 1,724.65 | 1,738.35 | 1,707.95 | 1,725.95 | 1,725.95 | 0.85% | 44,300 |
| Sep 15, 2026 | 1,790.20 | 1,790.20 | 1,711.45 | 1,711.45 | 1,711.45 | -3.03% | 86,327 |
| Sep 11, 2026 | 1,751.10 | 1,772.45 | 1,751.10 | 1,765.00 | 1,765.00 | 0.42% | 79,271 |
| Sep 10, 2026 | 1,782.60 | 1,782.60 | 1,751.25 | 1,757.60 | 1,757.60 | -0.79% | 94,236 |
| Sep 9, 2026 | 1,720.00 | 1,785.50 | 1,708.00 | 1,771.55 | 1,771.55 | 3.67% | 6,181,839 |
| Sep 8, 2026 | 1,692.20 | 1,713.00 | 1,686.65 | 1,708.85 | 1,708.85 | 1.06% | 314,952 |
| Sep 7, 2026 | 1,713.05 | 1,716.65 | 1,687.40 | 1,691.00 | 1,691.00 | -1.05% | 70,196 |
| Sep 4, 2026 | 1,704.95 | 1,716.60 | 1,693.00 | 1,709.00 | 1,709.00 | 1.33% | 66,900 |
| Sep 3, 2026 | 1,690.05 | 1,710.80 | 1,686.30 | 1,686.60 | 1,686.60 | 0.82% | 464,829 |
| Sep 2, 2026 | 1,643.50 | 1,676.40 | 1,632.85 | 1,672.90 | 1,672.90 | 1.63% | 95,076 |
| Sep 1, 2026 | 1,624.15 | 1,655.20 | 1,624.10 | 1,646.00 | 1,646.00 | 0.67% | 168,073 |
| Aug 31, 2026 | 1,710.00 | 1,710.00 | 1,635.00 | 1,635.00 | 1,635.00 | -4.11% | 62,072 |
| Aug 28, 2026 | 1,710.15 | 1,723.30 | 1,699.25 | 1,705.10 | 1,705.10 | - | 134,570 |
| Aug 27, 2026 | 1,700.05 | 1,719.00 | 1,691.50 | 1,705.15 | 1,705.15 | 0.36% | 1,145,549 |
| Aug 26, 2026 | 1,710.00 | 1,718.00 | 1,690.55 | 1,699.00 | 1,699.00 | 0.24% | 35,950 |
| Aug 25, 2026 | 1,675.05 | 1,699.00 | 1,671.20 | 1,695.00 | 1,695.00 | 1.19% | 62,482 |
| Aug 24, 2026 | 1,701.95 | 1,701.95 | 1,672.90 | 1,675.00 | 1,675.00 | -1.30% | 42,691 |
| Aug 21, 2026 | 1,701.00 | 1,701.00 | 1,686.10 | 1,697.00 | 1,697.00 | 0.22% | 33,910 |
| Aug 20, 2026 | 1,690.00 | 1,698.85 | 1,680.45 | 1,693.25 | 1,693.25 | 0.82% | 41,445 |
| Aug 19, 2026 | 1,683.00 | 1,685.20 | 1,667.55 | 1,679.50 | 1,679.50 | -0.06% | 29,338 |
| Aug 18, 2026 | 1,691.05 | 1,691.70 | 1,667.00 | 1,680.50 | 1,680.50 | -0.80% | 57,921 |
| Aug 17, 2026 | 1,711.30 | 1,711.30 | 1,678.00 | 1,694.00 | 1,694.00 | -0.06% | 50,150 |
| Aug 14, 2026 | 1,651.85 | 1,699.20 | 1,651.85 | 1,695.00 | 1,695.00 | 1.82% | 127,525 |
| Aug 13, 2026 | 1,663.20 | 1,670.30 | 1,642.00 | 1,664.70 | 1,664.70 | -0.02% | 173,463 |
| Aug 12, 2026 | 1,670.00 | 1,672.60 | 1,641.20 | 1,665.00 | 1,665.00 | -0.12% | 83,838 |
| Aug 11, 2026 | 1,703.45 | 1,704.00 | 1,662.40 | 1,667.00 | 1,667.00 | -0.77% | 65,956 |
| Aug 10, 2026 | 1,694.95 | 1,694.95 | 1,674.00 | 1,680.00 | 1,680.00 | -0.36% | 40,161 |
| Aug 7, 2026 | 1,691.00 | 1,702.00 | 1,678.00 | 1,686.00 | 1,686.00 | -0.53% | 71,972 |
| Aug 6, 2026 | 1,695.25 | 1,706.25 | 1,688.05 | 1,695.00 | 1,695.00 | -0.59% | 137,782 |
| Aug 5, 2026 | 1,724.25 | 1,724.25 | 1,688.30 | 1,705.00 | 1,705.00 | 0.83% | 46,594 |
| Aug 4, 2026 | 1,705.00 | 1,714.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.35% | 1,504,929 |
| Aug 3, 2026 | 1,710.05 | 1,720.00 | 1,693.00 | 1,697.00 | 1,697.00 | -0.15% | 108,917 |
| Jul 31, 2026 | 1,678.50 | 1,707.00 | 1,649.65 | 1,699.50 | 1,699.50 | 2.12% | 685,329 |
| Jul 30, 2026 | 1,725.00 | 1,730.00 | 1,659.00 | 1,664.30 | 1,664.30 | -3.26% | 314,890 |
| Jul 29, 2026 | 1,785.00 | 1,791.65 | 1,705.50 | 1,720.45 | 1,720.45 | -3.19% | 340,913 |
| Jul 28, 2026 | 1,776.00 | 1,783.05 | 1,758.80 | 1,777.15 | 1,777.15 | 0.34% | 179,516 |