Skip to main content
logo
Adani Ports and Special Economic Zone Limited (BOM:532921)
India flag India · Delayed Price · Currency is INR
1,804.75
-19.55 (-1.07%)
At close: May 29, 2026

BOM:532921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20261,800.201,814.401,777.101,783.251,783.25-1.19%105,210
May 29, 20261,834.901,840.001,797.001,804.751,804.75-1.07%110,233
May 27, 20261,812.001,843.101,810.951,824.301,824.300.74%146,425
May 26, 20261,803.151,820.251,800.701,810.951,810.950.44%162,431
May 25, 20261,807.401,814.051,793.301,802.951,802.950.92%81,495
May 22, 20261,798.601,801.751,780.601,786.451,786.45-0.38%55,573
May 21, 20261,786.001,800.001,777.001,793.201,793.201.12%125,292
May 20, 20261,751.951,776.951,745.051,773.401,773.400.62%62,634
May 19, 20261,803.801,805.001,758.201,762.551,762.55-1.37%111,127
May 18, 20261,785.151,792.851,744.601,787.051,787.05-0.48%201,763
May 15, 20261,817.451,823.751,766.001,795.701,795.701.27%229,796
May 14, 20261,760.001,782.001,745.401,773.201,773.202.14%175,517
May 13, 20261,675.801,751.601,675.801,736.051,736.052.79%239,967
May 12, 20261,760.801,765.001,683.101,689.001,689.00-4.39%124,627
May 11, 20261,759.001,785.351,733.501,766.601,766.600.36%3,761,595
May 8, 20261,733.151,792.351,728.551,760.301,760.301.58%388,872
May 7, 20261,759.101,759.101,708.601,732.851,732.85-0.87%169,129
May 6, 20261,746.001,761.601,718.751,748.051,748.051.28%251,045
May 5, 20261,745.401,758.401,718.801,726.001,726.00-0.97%394,724
May 4, 20261,700.101,748.801,687.901,742.851,742.855.30%46,297,660
Apr 30, 20261,659.401,677.001,597.201,655.151,655.15-0.34%308,299
Apr 29, 20261,645.001,672.001,644.951,660.801,660.801.40%156,656
Apr 28, 20261,635.001,647.701,625.001,637.801,637.800.53%196,773
Apr 27, 20261,600.201,649.701,593.201,629.101,629.102.72%277,919
Apr 24, 20261,610.001,617.401,557.001,585.901,585.90-1.12%168,247
Apr 23, 20261,588.351,610.701,565.501,603.801,603.800.97%141,255
Apr 22, 20261,582.701,603.151,581.651,588.451,588.45-0.38%146,741
Apr 21, 20261,588.151,611.501,580.001,594.451,594.451.07%86,466
Apr 20, 20261,573.951,600.851,567.051,577.551,577.550.28%164,090
Apr 17, 20261,563.851,578.151,550.101,573.101,573.101.53%246,335
Apr 16, 20261,521.201,555.351,509.801,549.451,549.452.30%241,704
Apr 15, 20261,481.001,515.001,481.001,514.601,514.603.39%1,387,463
Apr 13, 20261,429.701,477.651,422.751,464.951,464.95-0.69%88,971
Apr 10, 20261,440.451,478.001,438.951,475.101,475.101.92%124,192
Apr 9, 20261,434.301,455.701,416.001,447.301,447.30-0.44%250,312
Apr 8, 20261,470.501,504.001,449.201,453.751,453.755.28%299,458
Apr 7, 20261,372.301,389.901,368.551,380.851,380.85-0.52%129,487
Apr 6, 20261,383.901,391.951,348.551,388.051,388.050.78%93,585
Apr 2, 20261,359.651,383.951,332.251,377.301,377.30-0.57%162,433
Apr 1, 20261,342.351,405.001,342.351,385.201,385.205.47%219,461
Mar 30, 20261,324.351,337.001,308.001,313.401,313.40-1.81%164,506
Mar 27, 20261,375.501,375.501,330.251,337.601,337.60-2.76%73,498
Mar 25, 20261,352.651,392.551,352.651,375.501,375.502.32%202,736
Mar 24, 20261,349.951,360.901,314.101,344.301,344.303.11%198,741
Mar 23, 20261,352.751,352.751,294.301,303.801,303.80-4.49%166,221
Mar 20, 20261,368.151,393.601,358.951,365.101,365.100.69%92,287
Mar 19, 20261,372.701,378.351,350.701,355.801,355.80-3.30%192,371
Mar 18, 20261,368.451,410.951,368.401,402.051,402.052.83%106,252
Mar 17, 20261,374.301,380.001,351.801,363.501,363.50-0.65%431,009
Mar 16, 20261,357.001,383.401,349.001,372.401,372.400.65%127,514