Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,340.90
-20.90 (-1.53%)
Aug 22, 2025, 3:29 PM IST
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,371.10 | 1,377.80 | 1,355.30 | 1,361.80 | 1,361.80 | -0.64% | 1,227,167 |
| Aug 20, 2025 | 1,369.40 | 1,374.60 | 1,358.00 | 1,370.60 | 1,370.60 | 0.09% | 1,594,653 |
| Aug 19, 2025 | 1,332.00 | 1,371.70 | 1,325.00 | 1,369.40 | 1,369.40 | 3.18% | 3,150,673 |
| Aug 18, 2025 | 1,321.90 | 1,332.00 | 1,295.00 | 1,327.20 | 1,327.20 | 2.07% | 10,225,114 |
| Aug 14, 2025 | 1,324.80 | 1,329.00 | 1,290.50 | 1,300.30 | 1,300.30 | -1.46% | 2,298,528 |
| Aug 13, 2025 | 1,335.20 | 1,339.30 | 1,316.60 | 1,319.60 | 1,319.60 | -0.82% | 1,205,658 |
| Aug 12, 2025 | 1,342.00 | 1,349.60 | 1,328.20 | 1,330.50 | 1,330.50 | -0.66% | 1,260,241 |
| Aug 11, 2025 | 1,325.00 | 1,348.30 | 1,313.70 | 1,339.40 | 1,339.40 | 1.09% | 2,053,173 |
| Aug 8, 2025 | 1,345.40 | 1,356.90 | 1,317.70 | 1,325.00 | 1,325.00 | -1.52% | 1,561,061 |
| Aug 7, 2025 | 1,351.00 | 1,357.90 | 1,315.00 | 1,345.40 | 1,345.40 | -1.59% | 2,857,406 |
| Aug 6, 2025 | 1,374.00 | 1,386.90 | 1,358.10 | 1,367.10 | 1,367.10 | 0.66% | 2,293,293 |
| Aug 5, 2025 | 1,392.00 | 1,394.20 | 1,346.00 | 1,358.10 | 1,358.10 | -2.22% | 3,000,067 |
| Aug 4, 2025 | 1,349.80 | 1,397.00 | 1,345.20 | 1,388.90 | 1,388.90 | 3.10% | 1,368,323 |
| Aug 1, 2025 | 1,371.00 | 1,375.90 | 1,342.80 | 1,347.10 | 1,347.10 | -1.89% | 1,239,941 |
| Jul 31, 2025 | 1,382.10 | 1,395.80 | 1,370.30 | 1,373.10 | 1,373.10 | -1.50% | 1,412,892 |
| Jul 30, 2025 | 1,398.80 | 1,403.10 | 1,391.50 | 1,394.00 | 1,394.00 | -0.14% | 627,316 |
| Jul 29, 2025 | 1,376.00 | 1,398.70 | 1,373.60 | 1,395.90 | 1,395.90 | 1.45% | 782,760 |
| Jul 28, 2025 | 1,396.30 | 1,404.10 | 1,373.50 | 1,376.00 | 1,376.00 | -1.45% | 790,020 |
| Jul 25, 2025 | 1,411.70 | 1,416.70 | 1,390.00 | 1,396.30 | 1,396.30 | -1.08% | 744,410 |
| Jul 24, 2025 | 1,423.20 | 1,426.00 | 1,405.00 | 1,411.60 | 1,411.60 | -0.65% | 598,011 |
| Jul 23, 2025 | 1,430.00 | 1,438.50 | 1,419.00 | 1,420.80 | 1,420.80 | 0.01% | 740,816 |
| Jul 22, 2025 | 1,454.50 | 1,454.50 | 1,417.10 | 1,420.70 | 1,420.70 | -2.05% | 976,668 |
| Jul 21, 2025 | 1,442.10 | 1,453.10 | 1,430.00 | 1,450.50 | 1,450.50 | 0.51% | 815,780 |
| Jul 18, 2025 | 1,452.40 | 1,456.50 | 1,429.10 | 1,443.10 | 1,443.10 | -0.65% | 1,147,990 |
| Jul 17, 2025 | 1,455.00 | 1,464.00 | 1,448.90 | 1,452.50 | 1,452.50 | -0.29% | 1,168,071 |
| Jul 16, 2025 | 1,447.50 | 1,474.00 | 1,442.90 | 1,456.70 | 1,456.70 | 0.80% | 2,488,981 |
| Jul 15, 2025 | 1,434.40 | 1,449.30 | 1,429.00 | 1,445.10 | 1,445.10 | 0.84% | 735,108 |
| Jul 14, 2025 | 1,432.00 | 1,446.50 | 1,426.10 | 1,433.00 | 1,433.00 | 0.09% | 718,442 |
| Jul 11, 2025 | 1,444.00 | 1,453.90 | 1,428.30 | 1,431.70 | 1,431.70 | -0.79% | 819,864 |
| Jul 10, 2025 | 1,444.00 | 1,450.20 | 1,437.20 | 1,443.10 | 1,443.10 | 0.01% | 1,035,509 |
| Jul 9, 2025 | 1,448.40 | 1,455.80 | 1,438.30 | 1,443.00 | 1,443.00 | -0.38% | 1,008,636 |
| Jul 8, 2025 | 1,438.00 | 1,449.90 | 1,430.00 | 1,448.50 | 1,448.50 | 0.90% | 824,935 |
| Jul 7, 2025 | 1,424.40 | 1,437.80 | 1,417.00 | 1,435.60 | 1,435.60 | 0.79% | 764,520 |
| Jul 4, 2025 | 1,432.00 | 1,439.90 | 1,416.60 | 1,424.40 | 1,424.40 | -0.47% | 608,462 |
| Jul 3, 2025 | 1,444.00 | 1,451.10 | 1,426.70 | 1,431.10 | 1,431.10 | -0.89% | 978,007 |
| Jul 2, 2025 | 1,458.00 | 1,458.00 | 1,440.00 | 1,443.90 | 1,443.90 | -0.21% | 1,219,600 |
| Jul 1, 2025 | 1,450.30 | 1,459.80 | 1,442.00 | 1,447.00 | 1,447.00 | -0.22% | 2,134,736 |
| Jun 30, 2025 | 1,440.80 | 1,453.50 | 1,432.70 | 1,450.20 | 1,450.20 | 0.69% | 1,586,196 |
| Jun 27, 2025 | 1,434.90 | 1,456.80 | 1,427.00 | 1,440.20 | 1,440.20 | 0.76% | 2,888,390 |
| Jun 26, 2025 | 1,399.00 | 1,433.00 | 1,395.20 | 1,429.30 | 1,429.30 | 2.60% | 2,877,806 |
| Jun 25, 2025 | 1,399.70 | 1,404.00 | 1,385.50 | 1,393.10 | 1,393.10 | 0.26% | 1,915,989 |
| Jun 24, 2025 | 1,395.10 | 1,418.70 | 1,385.10 | 1,389.50 | 1,389.50 | 2.56% | 7,635,176 |
| Jun 23, 2025 | 1,341.00 | 1,364.90 | 1,335.70 | 1,354.80 | 1,354.80 | 0.41% | 3,921,155 |
| Jun 20, 2025 | 1,338.00 | 1,356.70 | 1,334.60 | 1,349.30 | 1,349.30 | 0.84% | 4,541,583 |
| Jun 19, 2025 | 1,370.50 | 1,372.60 | 1,331.60 | 1,338.00 | 1,338.00 | -2.52% | 2,950,283 |
| Jun 18, 2025 | 1,387.00 | 1,395.20 | 1,365.20 | 1,372.60 | 1,372.60 | -1.41% | 1,732,093 |
| Jun 17, 2025 | 1,400.50 | 1,414.80 | 1,384.00 | 1,392.30 | 1,392.30 | -0.59% | 1,571,621 |
| Jun 16, 2025 | 1,389.00 | 1,411.20 | 1,375.00 | 1,400.60 | 1,400.60 | -0.31% | 2,823,300 |
| Jun 13, 2025 | 1,405.00 | 1,423.80 | 1,397.10 | 1,405.00 | 1,405.00 | -2.82% | 3,380,550 |
| Jun 12, 2025 | 1,459.80 | 1,465.60 | 1,440.10 | 1,445.80 | 1,438.80 | -0.73% | 2,192,452 |