Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,810.40
-17.60 (-0.96%)
At close: Jul 13, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |