Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,697.00
+3.75 (0.22%)
At close: Aug 21, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 137,773 |
| 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 |
| Jul 27, 2026 | 1,799.30 | 1,799.30 | 1,752.30 | 1,771.10 | 1,771.10 | 0.17% | 114,807 |
| Jul 24, 2026 | 1,768.95 | 1,784.40 | 1,756.20 | 1,768.10 | 1,768.10 | -0.57% | 61,092 |
| Jul 23, 2026 | 1,828.30 | 1,828.30 | 1,769.00 | 1,778.30 | 1,778.30 | -2.26% | 131,582 |
| Jul 22, 2026 | 1,841.00 | 1,847.00 | 1,812.05 | 1,819.35 | 1,819.35 | -1.37% | 49,539 |
| Jul 21, 2026 | 1,852.15 | 1,857.00 | 1,833.00 | 1,844.55 | 1,844.55 | 0.08% | 139,087 |
| Jul 20, 2026 | 1,818.80 | 1,853.00 | 1,818.80 | 1,843.15 | 1,843.15 | 0.32% | 34,656 |
| Jul 17, 2026 | 1,827.95 | 1,841.00 | 1,816.35 | 1,837.20 | 1,837.20 | 0.63% | 34,507 |
| Jul 16, 2026 | 1,829.50 | 1,858.95 | 1,817.05 | 1,825.70 | 1,825.70 | -0.21% | 212,733 |
| Jul 15, 2026 | 1,825.00 | 1,838.00 | 1,818.00 | 1,829.50 | 1,829.50 | 0.46% | 52,779 |
| Jul 14, 2026 | 1,821.05 | 1,840.50 | 1,809.90 | 1,821.05 | 1,821.05 | 0.59% | 92,558 |
| Jul 13, 2026 | 1,814.60 | 1,825.10 | 1,807.55 | 1,810.40 | 1,810.40 | -0.96% | 38,442 |
| Jul 10, 2026 | 1,799.30 | 1,852.00 | 1,799.30 | 1,828.00 | 1,828.00 | 1.60% | 54,189 |
| Jul 9, 2026 | 1,793.10 | 1,821.00 | 1,793.10 | 1,799.30 | 1,799.30 | 0.36% | 210,524 |
| Jul 8, 2026 | 1,829.00 | 1,849.80 | 1,784.20 | 1,792.90 | 1,792.90 | -2.26% | 110,570 |
| Jul 7, 2026 | 1,873.95 | 1,880.00 | 1,829.95 | 1,834.30 | 1,834.30 | -1.59% | 46,973 |
| Jul 6, 2026 | 1,874.20 | 1,883.60 | 1,860.00 | 1,863.95 | 1,863.95 | -0.55% | 64,371 |
| Jul 3, 2026 | 1,887.95 | 1,891.80 | 1,865.90 | 1,874.20 | 1,874.20 | -0.43% | 73,516 |
| Jul 2, 2026 | 1,869.90 | 1,887.70 | 1,846.05 | 1,882.30 | 1,882.30 | 1.85% | 158,068 |
| Jul 1, 2026 | 1,830.00 | 1,881.10 | 1,815.20 | 1,848.15 | 1,848.15 | 2.10% | 311,236 |
| Jun 30, 2026 | 1,796.00 | 1,815.80 | 1,783.00 | 1,810.20 | 1,810.20 | 1.89% | 94,603 |
| Jun 29, 2026 | 1,804.45 | 1,812.35 | 1,771.10 | 1,776.60 | 1,776.60 | -1.09% | 83,986 |
| Jun 25, 2026 | 1,816.00 | 1,831.00 | 1,791.85 | 1,796.25 | 1,796.25 | -0.94% | 165,978 |
| Jun 24, 2026 | 1,785.40 | 1,818.20 | 1,775.40 | 1,813.30 | 1,813.30 | 1.69% | 2,836,761 |
| Jun 23, 2026 | 1,828.90 | 1,843.00 | 1,780.00 | 1,783.10 | 1,783.10 | -2.42% | 118,628 |
| 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 |