Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,485.90
+6.10 (0.41%)
Nov 24, 2025, 3:29 PM IST
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1,482.00 | 1,490.20 | 1,471.30 | 1,485.90 | 1,485.90 | 0.41% | 2,485,518 |
| Nov 21, 2025 | 1,492.00 | 1,492.30 | 1,467.10 | 1,479.80 | 1,479.80 | -0.76% | 1,165,365 |
| Nov 20, 2025 | 1,500.00 | 1,505.00 | 1,487.60 | 1,491.10 | 1,491.10 | 0.46% | 1,459,401 |
| Nov 19, 2025 | 1,499.00 | 1,499.50 | 1,478.00 | 1,484.20 | 1,484.20 | -0.72% | 1,746,304 |
| Nov 18, 2025 | 1,518.90 | 1,518.90 | 1,490.20 | 1,495.00 | 1,495.00 | -0.84% | 1,818,617 |
| Nov 17, 2025 | 1,518.90 | 1,519.00 | 1,503.00 | 1,507.60 | 1,507.60 | -0.34% | 1,750,560 |
| Nov 14, 2025 | 1,500.00 | 1,523.60 | 1,497.00 | 1,512.70 | 1,512.70 | 0.91% | 2,345,593 |
| Nov 13, 2025 | 1,515.00 | 1,515.00 | 1,487.80 | 1,499.00 | 1,499.00 | -0.52% | 2,304,918 |
| Nov 12, 2025 | 1,477.00 | 1,515.00 | 1,475.50 | 1,506.90 | 1,506.90 | 2.20% | 4,641,466 |
| Nov 11, 2025 | 1,453.00 | 1,476.00 | 1,437.80 | 1,474.40 | 1,474.40 | 2.04% | 2,258,827 |
| Nov 10, 2025 | 1,452.20 | 1,463.90 | 1,441.00 | 1,444.90 | 1,444.90 | -0.23% | 1,161,695 |
| Nov 7, 2025 | 1,435.00 | 1,464.00 | 1,425.00 | 1,448.30 | 1,448.30 | 0.80% | 2,184,538 |
| Nov 6, 2025 | 1,452.10 | 1,466.30 | 1,434.30 | 1,436.80 | 1,436.80 | -0.53% | 2,745,063 |
| Nov 4, 2025 | 1,449.60 | 1,466.30 | 1,432.00 | 1,444.40 | 1,444.40 | -0.02% | 3,554,714 |
| Nov 3, 2025 | 1,451.50 | 1,457.40 | 1,435.30 | 1,444.70 | 1,444.70 | -0.47% | 1,059,573 |
| Oct 31, 2025 | 1,457.90 | 1,461.70 | 1,443.00 | 1,451.50 | 1,451.50 | -0.44% | 1,141,853 |
| Oct 30, 2025 | 1,458.00 | 1,463.00 | 1,449.60 | 1,457.90 | 1,457.90 | 0.21% | 1,380,931 |
| Oct 29, 2025 | 1,424.10 | 1,464.80 | 1,421.60 | 1,454.80 | 1,454.80 | 2.60% | 3,578,596 |
| Oct 28, 2025 | 1,425.90 | 1,435.00 | 1,410.00 | 1,417.90 | 1,417.90 | -0.19% | 2,068,057 |
| Oct 27, 2025 | 1,429.00 | 1,429.80 | 1,410.00 | 1,420.60 | 1,420.60 | -0.59% | 2,280,976 |
| Oct 24, 2025 | 1,463.00 | 1,463.50 | 1,422.30 | 1,429.00 | 1,429.00 | -1.66% | 1,907,383 |
| Oct 23, 2025 | 1,478.80 | 1,483.50 | 1,450.30 | 1,453.10 | 1,453.10 | -1.38% | 2,999,137 |
| Oct 21, 2025 | 1,477.00 | 1,481.50 | 1,470.00 | 1,473.50 | 1,473.50 | 0.44% | 394,024 |
| Oct 20, 2025 | 1,488.00 | 1,489.00 | 1,459.10 | 1,467.00 | 1,467.00 | -0.84% | 2,660,484 |
| Oct 17, 2025 | 1,479.50 | 1,489.00 | 1,462.50 | 1,479.40 | 1,479.40 | -0.01% | 3,290,072 |
| Oct 16, 2025 | 1,454.00 | 1,490.50 | 1,453.00 | 1,479.50 | 1,479.50 | 1.99% | 6,512,312 |
| Oct 15, 2025 | 1,430.00 | 1,456.30 | 1,430.00 | 1,450.70 | 1,450.70 | 1.52% | 2,675,240 |
| Oct 14, 2025 | 1,440.00 | 1,442.20 | 1,422.00 | 1,429.00 | 1,429.00 | -0.61% | 2,640,234 |
| Oct 13, 2025 | 1,400.80 | 1,441.90 | 1,396.00 | 1,437.80 | 1,437.80 | 2.02% | 2,245,061 |
| Oct 10, 2025 | 1,400.50 | 1,418.00 | 1,395.70 | 1,409.40 | 1,409.40 | 0.99% | 1,359,246 |
| Oct 9, 2025 | 1,394.50 | 1,399.80 | 1,388.40 | 1,395.60 | 1,395.60 | 0.09% | 1,250,770 |
| Oct 8, 2025 | 1,399.40 | 1,411.10 | 1,386.00 | 1,394.30 | 1,394.30 | -0.37% | 1,704,405 |
| Oct 7, 2025 | 1,400.80 | 1,415.00 | 1,397.30 | 1,399.50 | 1,399.50 | -0.07% | 1,608,151 |
| Oct 6, 2025 | 1,419.10 | 1,419.10 | 1,395.00 | 1,400.50 | 1,400.50 | -1.31% | 1,338,654 |
| Oct 3, 2025 | 1,413.00 | 1,431.00 | 1,412.50 | 1,419.10 | 1,419.10 | -0.25% | 1,576,970 |
| Oct 1, 2025 | 1,406.00 | 1,426.90 | 1,392.70 | 1,422.70 | 1,422.70 | 1.37% | 1,602,493 |
| Sep 30, 2025 | 1,389.70 | 1,408.00 | 1,387.20 | 1,403.50 | 1,403.50 | 1.47% | 1,999,250 |
| Sep 29, 2025 | 1,393.60 | 1,401.30 | 1,377.60 | 1,383.20 | 1,383.20 | -0.63% | 1,978,395 |
| Sep 26, 2025 | 1,407.20 | 1,416.70 | 1,390.30 | 1,392.00 | 1,392.00 | -1.08% | 1,899,079 |
| Sep 25, 2025 | 1,431.70 | 1,439.90 | 1,404.10 | 1,407.20 | 1,407.20 | -1.70% | 1,970,560 |
| Sep 24, 2025 | 1,445.00 | 1,452.40 | 1,429.10 | 1,431.60 | 1,431.60 | -0.69% | 2,603,193 |
| Sep 23, 2025 | 1,453.00 | 1,455.00 | 1,423.10 | 1,441.60 | 1,441.60 | -0.18% | 2,550,337 |
| Sep 22, 2025 | 1,433.00 | 1,461.70 | 1,425.00 | 1,444.20 | 1,444.20 | 1.15% | 5,490,489 |
| Sep 19, 2025 | 1,447.80 | 1,460.00 | 1,425.00 | 1,427.80 | 1,427.80 | 1.06% | 8,069,167 |
| Sep 18, 2025 | 1,410.00 | 1,415.00 | 1,401.00 | 1,412.80 | 1,412.80 | 0.48% | 1,416,920 |
| Sep 17, 2025 | 1,410.00 | 1,413.10 | 1,396.20 | 1,406.10 | 1,406.10 | -0.15% | 1,062,568 |
| Sep 16, 2025 | 1,400.00 | 1,412.60 | 1,396.60 | 1,408.20 | 1,408.20 | 0.93% | 1,636,246 |
| Sep 15, 2025 | 1,393.10 | 1,409.00 | 1,392.20 | 1,395.20 | 1,395.20 | 0.15% | 1,254,831 |
| Sep 12, 2025 | 1,395.50 | 1,406.50 | 1,391.10 | 1,393.10 | 1,393.10 | - | 1,466,190 |
| Sep 11, 2025 | 1,404.90 | 1,423.10 | 1,388.00 | 1,393.10 | 1,393.10 | 0.29% | 4,041,646 |