Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,827.25
-7.80 (-0.43%)
At close: Jun 22, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,833.05 | 1,837.70 | 1,808.10 | 1,827.25 | 1,827.25 | -0.43% | 61,438 |
| Jun 19, 2026 | 1,840.50 | 1,848.90 | 1,829.25 | 1,835.05 | 1,835.05 | -0.42% | 100,200 |
| Jun 18, 2026 | 1,829.25 | 1,848.55 | 1,819.45 | 1,842.80 | 1,842.80 | 0.80% | 70,257 |
| Jun 17, 2026 | 1,836.45 | 1,836.45 | 1,807.50 | 1,828.10 | 1,828.10 | 0.36% | 69,491 |
| Jun 16, 2026 | 1,821.70 | 1,828.15 | 1,797.00 | 1,821.55 | 1,821.55 | 0.95% | 58,395 |
| Jun 15, 2026 | 1,830.65 | 1,841.95 | 1,798.30 | 1,804.35 | 1,804.35 | -0.49% | 100,508 |
| Jun 12, 2026 | 1,805.00 | 1,817.70 | 1,778.70 | 1,813.30 | 1,813.30 | 1.88% | 117,352 |
| Jun 11, 2026 | 1,813.20 | 1,820.45 | 1,782.00 | 1,787.30 | 1,779.80 | -1.91% | 128,851 |
| Jun 10, 2026 | 1,829.45 | 1,857.60 | 1,813.00 | 1,822.05 | 1,814.40 | -0.22% | 166,516 |
| Jun 9, 2026 | 1,828.80 | 1,832.00 | 1,791.70 | 1,826.10 | 1,818.44 | 1.12% | 99,808 |
| Jun 8, 2026 | 1,818.25 | 1,833.15 | 1,793.35 | 1,805.90 | 1,798.32 | -0.94% | 95,303 |
| Jun 5, 2026 | 1,801.95 | 1,827.95 | 1,797.05 | 1,823.10 | 1,815.45 | 1.82% | 178,396 |
| Jun 4, 2026 | 1,795.20 | 1,825.85 | 1,786.70 | 1,790.50 | 1,782.99 | -0.71% | 74,873 |
| Jun 3, 2026 | 1,833.95 | 1,840.00 | 1,782.95 | 1,803.25 | 1,795.68 | -0.62% | 155,097 |
| Jun 2, 2026 | 1,749.95 | 1,817.85 | 1,749.90 | 1,814.45 | 1,806.84 | 1.75% | 71,436 |
| Jun 1, 2026 | 1,800.20 | 1,814.40 | 1,777.10 | 1,783.25 | 1,775.77 | -1.19% | 105,210 |
| May 29, 2026 | 1,834.90 | 1,840.00 | 1,797.00 | 1,804.75 | 1,797.18 | -1.07% | 110,233 |
| May 27, 2026 | 1,812.00 | 1,843.10 | 1,810.95 | 1,824.30 | 1,816.64 | 0.74% | 146,425 |
| May 26, 2026 | 1,803.15 | 1,820.25 | 1,800.70 | 1,810.95 | 1,803.35 | 0.44% | 162,431 |
| May 25, 2026 | 1,807.40 | 1,814.05 | 1,793.30 | 1,802.95 | 1,795.38 | 0.92% | 81,495 |
| May 22, 2026 | 1,798.60 | 1,801.75 | 1,780.60 | 1,786.45 | 1,778.95 | -0.38% | 55,573 |
| May 21, 2026 | 1,786.00 | 1,800.00 | 1,777.00 | 1,793.20 | 1,785.68 | 1.12% | 125,292 |
| May 20, 2026 | 1,751.95 | 1,776.95 | 1,745.05 | 1,773.40 | 1,765.96 | 0.62% | 62,634 |
| May 19, 2026 | 1,803.80 | 1,805.00 | 1,758.20 | 1,762.55 | 1,755.15 | -1.37% | 111,127 |
| May 18, 2026 | 1,785.15 | 1,792.85 | 1,744.60 | 1,787.05 | 1,779.55 | -0.48% | 201,763 |
| May 15, 2026 | 1,817.45 | 1,823.75 | 1,766.00 | 1,795.70 | 1,788.16 | 1.27% | 229,796 |
| May 14, 2026 | 1,760.00 | 1,782.00 | 1,745.40 | 1,773.20 | 1,765.76 | 2.14% | 175,517 |
| May 13, 2026 | 1,675.80 | 1,751.60 | 1,675.80 | 1,736.05 | 1,728.77 | 2.79% | 239,967 |
| May 12, 2026 | 1,760.80 | 1,765.00 | 1,683.10 | 1,689.00 | 1,681.91 | -4.39% | 124,699 |
| May 11, 2026 | 1,759.00 | 1,785.35 | 1,733.50 | 1,766.60 | 1,759.19 | 0.36% | 3,761,595 |
| May 8, 2026 | 1,733.15 | 1,792.35 | 1,728.55 | 1,760.30 | 1,752.91 | 1.58% | 388,872 |
| May 7, 2026 | 1,759.10 | 1,759.10 | 1,708.60 | 1,732.85 | 1,725.58 | -0.87% | 169,129 |
| May 6, 2026 | 1,746.00 | 1,761.60 | 1,718.75 | 1,748.05 | 1,740.71 | 1.28% | 251,045 |
| May 5, 2026 | 1,745.40 | 1,758.40 | 1,718.80 | 1,726.00 | 1,718.76 | -0.97% | 394,724 |
| May 4, 2026 | 1,700.10 | 1,748.80 | 1,687.90 | 1,742.85 | 1,735.54 | 5.30% | 46,297,660 |
| Apr 30, 2026 | 1,659.40 | 1,677.00 | 1,597.20 | 1,655.15 | 1,648.20 | -0.34% | 308,299 |
| Apr 29, 2026 | 1,645.00 | 1,672.00 | 1,644.95 | 1,660.80 | 1,653.83 | 1.40% | 156,656 |
| Apr 28, 2026 | 1,635.00 | 1,647.70 | 1,625.00 | 1,637.80 | 1,630.93 | 0.53% | 196,773 |
| Apr 27, 2026 | 1,600.20 | 1,649.70 | 1,593.20 | 1,629.10 | 1,622.26 | 2.72% | 277,919 |
| Apr 24, 2026 | 1,610.00 | 1,617.40 | 1,557.00 | 1,585.90 | 1,579.25 | -1.12% | 168,247 |
| Apr 23, 2026 | 1,588.35 | 1,610.70 | 1,565.50 | 1,603.80 | 1,597.07 | 0.97% | 141,255 |
| Apr 22, 2026 | 1,582.70 | 1,603.15 | 1,581.65 | 1,588.45 | 1,581.78 | -0.38% | 146,741 |
| Apr 21, 2026 | 1,588.15 | 1,611.50 | 1,580.00 | 1,594.45 | 1,587.76 | 1.07% | 86,466 |
| Apr 20, 2026 | 1,573.95 | 1,600.85 | 1,567.05 | 1,577.55 | 1,570.93 | 0.28% | 164,090 |
| Apr 17, 2026 | 1,563.85 | 1,578.15 | 1,550.10 | 1,573.10 | 1,566.50 | 1.53% | 246,335 |
| Apr 16, 2026 | 1,521.20 | 1,555.35 | 1,509.80 | 1,549.45 | 1,542.95 | 2.30% | 241,704 |
| Apr 15, 2026 | 1,481.00 | 1,515.00 | 1,481.00 | 1,514.60 | 1,508.24 | 3.39% | 1,387,463 |
| Apr 13, 2026 | 1,429.70 | 1,477.65 | 1,422.75 | 1,464.95 | 1,458.80 | -0.69% | 88,971 |
| Apr 10, 2026 | 1,440.45 | 1,478.00 | 1,438.95 | 1,475.10 | 1,468.91 | 1.92% | 124,192 |
| Apr 9, 2026 | 1,434.30 | 1,455.70 | 1,416.00 | 1,447.30 | 1,441.23 | -0.44% | 250,312 |