Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,451.50
-6.40 (-0.44%)
Oct 31, 2025, 3:29 PM IST
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,457.90 | 1,461.70 | 1,443.00 | 1,451.50 | 1,451.50 | -0.44% | 1,141,739 |
| 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% | 1,602,589 |
| 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% | 1,978,438 |
| 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% | 1,970,756 |
| 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% | 1,254,985 |
| Sep 12, 2025 | 1,395.50 | 1,406.50 | 1,391.10 | 1,393.10 | 1,393.10 | - | 1,466,496 |
| Sep 11, 2025 | 1,404.90 | 1,423.10 | 1,388.00 | 1,393.10 | 1,393.10 | 0.29% | 4,041,646 |
| Sep 10, 2025 | 1,400.00 | 1,404.90 | 1,385.00 | 1,389.10 | 1,389.10 | 0.59% | 2,553,605 |
| Sep 9, 2025 | 1,354.70 | 1,385.00 | 1,348.30 | 1,380.90 | 1,380.90 | 2.42% | 3,515,252 |
| Sep 8, 2025 | 1,321.90 | 1,363.40 | 1,321.90 | 1,348.30 | 1,348.30 | 2.00% | 1,445,628 |
| Sep 5, 2025 | 1,330.00 | 1,335.70 | 1,312.80 | 1,321.80 | 1,321.80 | -0.48% | 1,135,666 |
| Sep 4, 2025 | 1,338.00 | 1,348.00 | 1,326.00 | 1,328.20 | 1,328.20 | -0.32% | 1,350,257 |
| Sep 3, 2025 | 1,338.00 | 1,344.80 | 1,327.60 | 1,332.40 | 1,332.40 | -0.28% | 1,774,676 |
| Sep 2, 2025 | 1,340.90 | 1,348.80 | 1,328.20 | 1,336.20 | 1,336.20 | 0.07% | 1,496,024 |
| Sep 1, 2025 | 1,318.30 | 1,338.50 | 1,316.10 | 1,335.30 | 1,335.30 | 1.71% | 983,914 |
| Aug 29, 2025 | 1,318.00 | 1,322.90 | 1,303.00 | 1,312.80 | 1,312.80 | -0.20% | 1,592,903 |
| Aug 28, 2025 | 1,316.90 | 1,338.80 | 1,311.20 | 1,315.40 | 1,315.40 | - | 1,785,681 |
| Aug 26, 2025 | 1,335.20 | 1,339.90 | 1,310.00 | 1,315.40 | 1,315.40 | -1.87% | 1,652,272 |
| Aug 25, 2025 | 1,341.30 | 1,348.90 | 1,332.50 | 1,340.40 | 1,340.40 | -0.06% | 1,214,246 |
| Aug 22, 2025 | 1,364.00 | 1,364.00 | 1,338.20 | 1,341.20 | 1,341.20 | -1.51% | 1,210,312 |
| 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 |