Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,774.50
+4.10 (0.23%)
Jul 28, 2026, 11:35 AM IST
NSE:ADANIPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,770.40 | 1,782.80 | 1,758.90 | 1,778.10 | - | 0.43% | 688,876 |
| Jul 27, 2026 | 1,784.00 | 1,785.00 | 1,752.10 | 1,770.40 | 1,770.40 | 0.12% | 2,266,975 |
| Jul 24, 2026 | 1,764.90 | 1,784.90 | 1,755.20 | 1,768.30 | 1,768.30 | -0.57% | 1,685,770 |
| Jul 23, 2026 | 1,818.30 | 1,825.50 | 1,769.00 | 1,778.50 | 1,778.50 | -2.25% | 2,592,430 |
| Jul 22, 2026 | 1,837.10 | 1,847.20 | 1,811.90 | 1,819.40 | 1,819.40 | -1.47% | 1,436,881 |
| Jul 21, 2026 | 1,840.00 | 1,857.40 | 1,833.00 | 1,846.50 | 1,846.50 | 0.14% | 1,372,166 |
| Jul 20, 2026 | 1,836.10 | 1,853.70 | 1,828.00 | 1,844.00 | 1,844.00 | 0.36% | 754,950 |
| Jul 17, 2026 | 1,825.60 | 1,841.50 | 1,817.10 | 1,837.40 | 1,837.40 | 0.60% | 962,152 |
| Jul 16, 2026 | 1,828.50 | 1,859.70 | 1,817.50 | 1,826.40 | 1,826.40 | -0.15% | 1,952,268 |
| Jul 15, 2026 | 1,826.00 | 1,838.00 | 1,817.20 | 1,829.10 | 1,829.10 | 0.40% | 917,984 |
| Jul 14, 2026 | 1,819.30 | 1,840.90 | 1,808.60 | 1,821.90 | 1,821.90 | 0.64% | 1,636,778 |
| Jul 13, 2026 | 1,811.00 | 1,825.90 | 1,807.10 | 1,810.30 | 1,810.30 | -0.97% | 1,156,618 |
| Jul 10, 2026 | 1,800.10 | 1,852.90 | 1,800.10 | 1,828.10 | 1,828.10 | 1.56% | 1,489,787 |
| Jul 9, 2026 | 1,795.30 | 1,821.00 | 1,795.30 | 1,800.10 | 1,800.10 | 0.47% | 1,106,782 |
| Jul 8, 2026 | 1,824.90 | 1,850.40 | 1,783.20 | 1,791.70 | 1,791.70 | -2.30% | 1,413,919 |
| Jul 7, 2026 | 1,872.00 | 1,880.50 | 1,828.70 | 1,833.90 | 1,833.90 | -1.64% | 1,818,238 |
| Jul 6, 2026 | 1,872.80 | 1,883.50 | 1,859.30 | 1,864.40 | 1,864.40 | -0.52% | 1,042,695 |
| Jul 3, 2026 | 1,885.00 | 1,891.10 | 1,865.00 | 1,874.20 | 1,874.20 | -0.48% | 1,645,113 |
| Jul 2, 2026 | 1,858.50 | 1,888.00 | 1,845.50 | 1,883.20 | 1,883.20 | 1.89% | 3,089,068 |
| Jul 1, 2026 | 1,829.50 | 1,881.70 | 1,815.40 | 1,848.20 | 1,848.20 | 2.10% | 4,123,193 |
| Jun 30, 2026 | 1,786.90 | 1,816.30 | 1,782.60 | 1,810.20 | 1,810.20 | 1.92% | 2,230,098 |
| Jun 29, 2026 | 1,809.50 | 1,809.50 | 1,770.50 | 1,776.10 | 1,776.10 | -1.11% | 1,693,498 |
| Jun 25, 2026 | 1,813.30 | 1,831.40 | 1,790.90 | 1,796.00 | 1,796.00 | -0.95% | 1,850,390 |
| Jun 24, 2026 | 1,786.00 | 1,818.00 | 1,775.00 | 1,813.30 | 1,813.30 | 1.64% | 2,141,905 |
| Jun 23, 2026 | 1,832.60 | 1,842.00 | 1,779.10 | 1,784.00 | 1,784.00 | -2.36% | 3,309,685 |
| Jun 22, 2026 | 1,835.30 | 1,836.80 | 1,808.10 | 1,827.20 | 1,827.20 | -0.44% | 1,524,494 |
| Jun 19, 2026 | 1,842.10 | 1,849.00 | 1,830.00 | 1,835.30 | 1,835.30 | -0.37% | 4,382,841 |
| Jun 18, 2026 | 1,833.00 | 1,849.50 | 1,820.00 | 1,842.10 | 1,842.10 | 0.74% | 1,643,528 |
| Jun 17, 2026 | 1,824.00 | 1,833.00 | 1,806.30 | 1,828.60 | 1,828.60 | 0.36% | 2,697,924 |
| Jun 16, 2026 | 1,804.80 | 1,828.00 | 1,797.10 | 1,822.00 | 1,822.00 | 0.95% | 2,215,994 |
| Jun 15, 2026 | 1,839.00 | 1,840.30 | 1,798.90 | 1,804.80 | 1,804.80 | -0.45% | 1,421,741 |
| Jun 12, 2026 | 1,804.00 | 1,818.00 | 1,777.90 | 1,812.90 | 1,812.90 | 1.87% | 2,325,897 |
| Jun 11, 2026 | 1,814.60 | 1,820.40 | 1,781.70 | 1,787.10 | 1,779.60 | -1.87% | 2,229,041 |
| Jun 10, 2026 | 1,826.00 | 1,857.80 | 1,812.20 | 1,821.20 | 1,813.56 | -0.28% | 2,933,100 |
| Jun 9, 2026 | 1,828.00 | 1,832.60 | 1,792.40 | 1,826.40 | 1,818.74 | 1.19% | 1,776,339 |
| Jun 8, 2026 | 1,805.60 | 1,832.80 | 1,791.60 | 1,805.00 | 1,797.42 | -1.05% | 2,574,439 |
| Jun 5, 2026 | 1,801.50 | 1,827.90 | 1,796.70 | 1,824.20 | 1,816.54 | 1.86% | 1,640,762 |
| Jun 4, 2026 | 1,794.30 | 1,826.40 | 1,786.20 | 1,790.90 | 1,783.38 | -0.72% | 1,369,988 |
| Jun 3, 2026 | 1,829.40 | 1,840.00 | 1,781.90 | 1,803.80 | 1,796.23 | -0.59% | 2,967,709 |
| Jun 2, 2026 | 1,745.20 | 1,817.80 | 1,745.20 | 1,814.50 | 1,806.89 | 1.74% | 2,256,569 |
| Jun 1, 2026 | 1,809.10 | 1,814.90 | 1,777.00 | 1,783.50 | 1,776.02 | -1.17% | 1,224,826 |
| May 29, 2026 | 1,836.40 | 1,840.70 | 1,796.40 | 1,804.60 | 1,797.03 | -1.09% | 3,554,087 |
| May 27, 2026 | 1,810.00 | 1,842.80 | 1,809.90 | 1,824.50 | 1,816.84 | 0.73% | 2,102,406 |
| May 26, 2026 | 1,805.00 | 1,820.50 | 1,800.00 | 1,811.20 | 1,803.60 | 0.46% | 2,104,926 |
| May 25, 2026 | 1,809.00 | 1,813.30 | 1,793.00 | 1,802.90 | 1,795.33 | 0.90% | 1,516,143 |
| May 22, 2026 | 1,793.30 | 1,802.30 | 1,780.50 | 1,786.90 | 1,779.40 | -0.36% | 1,487,044 |
| May 21, 2026 | 1,781.40 | 1,800.80 | 1,776.80 | 1,793.30 | 1,785.77 | 1.17% | 1,628,329 |
| May 20, 2026 | 1,749.00 | 1,777.80 | 1,744.30 | 1,772.60 | 1,765.16 | 0.56% | 1,283,223 |
| May 19, 2026 | 1,790.80 | 1,805.00 | 1,758.80 | 1,762.80 | 1,755.40 | -1.39% | 2,274,987 |
| May 18, 2026 | 1,785.50 | 1,793.00 | 1,745.00 | 1,787.70 | 1,780.20 | -0.41% | 2,562,978 |