Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,365.40
+9.40 (0.69%)
At close: Mar 20, 2026
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,364.90 | 1,393.50 | 1,362.40 | 1,366.60 | - | 0.78% | 1,042,992 |
| Mar 19, 2026 | 1,377.00 | 1,379.60 | 1,350.50 | 1,356.00 | 1,356.00 | -3.27% | 2,160,622 |
| Mar 18, 2026 | 1,367.10 | 1,411.10 | 1,367.10 | 1,401.90 | 1,401.90 | 2.67% | 1,956,685 |
| Mar 17, 2026 | 1,379.00 | 1,379.00 | 1,351.20 | 1,365.50 | 1,365.50 | -0.61% | 2,605,905 |
| Mar 16, 2026 | 1,356.60 | 1,383.10 | 1,347.00 | 1,373.90 | 1,373.90 | 0.78% | 3,322,087 |
| Mar 13, 2026 | 1,388.70 | 1,390.00 | 1,354.00 | 1,363.20 | 1,363.20 | -2.03% | 2,688,559 |
| Mar 12, 2026 | 1,402.50 | 1,418.60 | 1,375.30 | 1,391.50 | 1,391.50 | -1.37% | 2,699,173 |
| Mar 11, 2026 | 1,425.00 | 1,454.90 | 1,405.70 | 1,410.80 | 1,410.80 | -0.93% | 2,212,011 |
| Mar 10, 2026 | 1,450.00 | 1,470.30 | 1,416.50 | 1,424.10 | 1,424.10 | 0.20% | 2,706,284 |
| Mar 9, 2026 | 1,405.00 | 1,436.10 | 1,405.00 | 1,421.30 | 1,421.30 | -3.80% | 4,874,245 |
| Mar 6, 2026 | 1,489.00 | 1,497.80 | 1,470.00 | 1,477.50 | 1,477.50 | -1.45% | 2,576,061 |
| Mar 5, 2026 | 1,447.20 | 1,505.50 | 1,447.20 | 1,499.30 | 1,499.30 | 4.52% | 3,236,481 |
| Mar 4, 2026 | 1,435.00 | 1,450.50 | 1,409.00 | 1,434.40 | 1,434.40 | -2.44% | 3,386,838 |
| Mar 2, 2026 | 1,462.00 | 1,497.30 | 1,430.00 | 1,470.30 | 1,470.30 | -3.33% | 4,207,514 |
| Feb 27, 2026 | 1,545.00 | 1,545.10 | 1,516.20 | 1,521.00 | 1,521.00 | -1.91% | 1,596,106 |
| Feb 26, 2026 | 1,537.60 | 1,554.60 | 1,526.00 | 1,550.60 | 1,550.60 | 1.43% | 1,353,287 |
| Feb 25, 2026 | 1,567.00 | 1,584.00 | 1,518.50 | 1,528.70 | 1,528.70 | -1.72% | 2,153,982 |
| Feb 24, 2026 | 1,553.70 | 1,564.00 | 1,536.40 | 1,555.40 | 1,555.40 | -0.03% | 1,360,612 |
| Feb 23, 2026 | 1,511.00 | 1,564.50 | 1,510.80 | 1,555.80 | 1,555.80 | 2.93% | 3,113,728 |
| Feb 20, 2026 | 1,513.30 | 1,529.20 | 1,505.20 | 1,511.50 | 1,511.50 | -0.12% | 1,126,987 |
| Feb 19, 2026 | 1,550.00 | 1,550.80 | 1,506.70 | 1,513.30 | 1,513.30 | -2.42% | 984,392 |
| Feb 18, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.80 | 1,550.80 | -0.99% | 1,326,139 |
| Feb 17, 2026 | 1,545.00 | 1,576.50 | 1,535.70 | 1,566.30 | 1,566.30 | 1.70% | 3,168,457 |
| Feb 16, 2026 | 1,517.50 | 1,545.50 | 1,495.30 | 1,540.10 | 1,540.10 | 1.39% | 1,644,108 |
| Feb 13, 2026 | 1,543.00 | 1,543.00 | 1,507.00 | 1,519.00 | 1,519.00 | -1.60% | 1,838,361 |
| Feb 12, 2026 | 1,542.10 | 1,551.00 | 1,532.50 | 1,543.70 | 1,543.70 | -0.62% | 1,107,584 |
| Feb 11, 2026 | 1,554.70 | 1,559.40 | 1,539.20 | 1,553.40 | 1,553.40 | -0.08% | 1,359,416 |
| Feb 10, 2026 | 1,565.00 | 1,568.00 | 1,525.00 | 1,554.70 | 1,554.70 | -0.45% | 1,643,366 |
| Feb 9, 2026 | 1,575.90 | 1,583.90 | 1,554.50 | 1,561.70 | 1,561.70 | 0.71% | 1,761,025 |
| Feb 6, 2026 | 1,563.00 | 1,575.50 | 1,527.00 | 1,550.70 | 1,550.70 | -1.24% | 4,429,173 |
| Feb 5, 2026 | 1,568.00 | 1,577.70 | 1,548.60 | 1,570.20 | 1,570.20 | 0.15% | 3,285,127 |
| Feb 4, 2026 | 1,529.90 | 1,572.30 | 1,508.50 | 1,567.90 | 1,567.90 | 2.42% | 6,632,728 |
| Feb 3, 2026 | 1,477.20 | 1,537.00 | 1,477.20 | 1,530.80 | 1,530.80 | 9.10% | 11,977,110 |
| Feb 2, 2026 | 1,348.00 | 1,406.00 | 1,348.00 | 1,403.10 | 1,403.10 | 4.33% | 2,796,673 |
| Feb 1, 2026 | 1,419.80 | 1,453.90 | 1,325.00 | 1,344.90 | 1,344.90 | -5.28% | 1,975,061 |
| Jan 30, 2026 | 1,417.80 | 1,428.50 | 1,407.00 | 1,419.80 | 1,419.80 | 0.14% | 2,227,414 |
| Jan 29, 2026 | 1,384.90 | 1,429.00 | 1,371.60 | 1,417.80 | 1,417.80 | 2.60% | 3,918,681 |
| Jan 28, 2026 | 1,373.90 | 1,384.30 | 1,363.70 | 1,381.90 | 1,381.90 | 1.32% | 2,938,285 |
| Jan 27, 2026 | 1,334.30 | 1,368.30 | 1,322.00 | 1,363.90 | 1,363.90 | 4.24% | 3,838,632 |
| Jan 23, 2026 | 1,417.00 | 1,417.00 | 1,292.00 | 1,308.40 | 1,308.40 | -7.48% | 6,380,222 |
| Jan 22, 2026 | 1,400.00 | 1,421.70 | 1,388.50 | 1,414.20 | 1,414.20 | 2.58% | 1,689,638 |
| Jan 21, 2026 | 1,371.70 | 1,390.40 | 1,345.00 | 1,378.60 | 1,378.60 | 0.80% | 2,141,532 |
| Jan 20, 2026 | 1,409.00 | 1,412.90 | 1,359.60 | 1,367.60 | 1,367.60 | -2.52% | 1,799,611 |
| Jan 19, 2026 | 1,421.00 | 1,421.00 | 1,395.60 | 1,403.00 | 1,403.00 | -1.33% | 1,130,162 |
| Jan 16, 2026 | 1,430.00 | 1,448.00 | 1,416.10 | 1,421.90 | 1,421.90 | -0.57% | 1,556,318 |
| Jan 14, 2026 | 1,429.00 | 1,438.90 | 1,423.00 | 1,430.00 | 1,430.00 | 0.10% | 1,278,819 |
| Jan 13, 2026 | 1,443.50 | 1,449.00 | 1,420.00 | 1,428.60 | 1,428.60 | -1.03% | 919,873 |
| Jan 12, 2026 | 1,435.90 | 1,447.10 | 1,403.90 | 1,443.50 | 1,443.50 | 0.53% | 1,539,180 |
| Jan 9, 2026 | 1,463.00 | 1,463.00 | 1,431.00 | 1,435.90 | 1,435.90 | -2.00% | 2,280,396 |
| Jan 8, 2026 | 1,468.00 | 1,489.00 | 1,460.30 | 1,465.20 | 1,465.20 | -0.01% | 1,974,347 |