Skip to main content
logo
Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India flag India · Delayed Price · Currency is INR
1,811.00
+6.20 (0.34%)
Jun 16, 2026, 10:35 AM IST

NSE:ADANIPORTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261,839.001,840.301,798.901,804.801,804.80-0.45%1,421,741
Jun 12, 20261,804.001,818.001,777.901,812.901,812.901.87%2,325,897
Jun 11, 20261,814.601,820.401,781.701,787.101,779.60-1.87%2,229,041
Jun 10, 20261,826.001,857.801,812.201,821.201,813.56-0.28%2,933,100
Jun 9, 20261,828.001,832.601,792.401,826.401,818.741.19%1,776,339
Jun 8, 20261,805.601,832.801,791.601,805.001,797.42-1.05%2,574,439
Jun 5, 20261,801.501,827.901,796.701,824.201,816.541.86%1,640,762
Jun 4, 20261,794.301,826.401,786.201,790.901,783.38-0.72%1,369,988
Jun 3, 20261,829.401,840.001,781.901,803.801,796.23-0.59%2,967,709
Jun 2, 20261,745.201,817.801,745.201,814.501,806.891.74%2,256,569
Jun 1, 20261,809.101,814.901,777.001,783.501,776.02-1.17%1,224,826
May 29, 20261,836.401,840.701,796.401,804.601,797.03-1.09%3,554,087
May 27, 20261,810.001,842.801,809.901,824.501,816.840.73%2,102,406
May 26, 20261,805.001,820.501,800.001,811.201,803.600.46%2,104,926
May 25, 20261,809.001,813.301,793.001,802.901,795.330.90%1,516,143
May 22, 20261,793.301,802.301,780.501,786.901,779.40-0.36%1,487,044
May 21, 20261,781.401,800.801,776.801,793.301,785.771.17%1,628,329
May 20, 20261,749.001,777.801,744.301,772.601,765.160.56%1,283,223
May 19, 20261,790.801,805.001,758.801,762.801,755.40-1.39%2,274,987
May 18, 20261,785.501,793.001,745.001,787.701,780.20-0.41%2,562,978
May 15, 20261,796.801,823.901,766.201,795.101,787.571.22%5,622,212
May 14, 20261,761.001,782.501,745.401,773.401,765.962.05%3,051,398
May 13, 20261,688.201,752.301,688.001,737.801,730.512.94%3,018,421
May 12, 20261,752.001,765.901,683.201,688.201,681.12-4.48%3,441,070
May 11, 20261,757.101,785.601,733.101,767.301,759.880.39%4,111,229
May 8, 20261,740.401,792.001,727.701,760.401,753.011.59%4,984,856
May 7, 20261,748.301,755.901,708.001,732.801,725.53-0.89%3,280,485
May 6, 20261,750.001,762.401,718.601,748.301,740.961.35%3,001,204
May 5, 20261,749.801,757.401,718.701,725.001,717.76-1.01%4,357,699
May 4, 20261,702.001,748.601,687.301,742.601,735.295.15%7,171,346
Apr 30, 20261,650.001,677.001,596.801,657.301,650.34-0.23%6,313,698
Apr 29, 20261,645.001,672.001,644.901,661.101,654.131.44%2,345,365
Apr 28, 20261,628.401,648.001,624.501,637.601,630.730.56%2,500,914
Apr 27, 20261,600.001,649.901,593.001,628.501,621.672.74%3,787,783
Apr 24, 20261,612.001,618.801,556.501,585.101,578.45-1.11%2,290,223
Apr 23, 20261,575.001,611.001,566.201,602.901,596.170.90%2,406,876
Apr 22, 20261,588.901,603.401,582.001,588.601,581.93-0.35%1,918,773
Apr 21, 20261,578.501,611.901,578.401,594.101,587.410.99%4,276,868
Apr 20, 20261,572.401,600.501,566.101,578.401,571.780.32%2,998,603
Apr 17, 20261,559.001,578.501,549.201,573.401,566.801.52%6,024,587
Apr 16, 20261,524.901,555.801,510.001,549.801,543.302.51%7,476,052
Apr 15, 20261,484.301,515.001,480.901,511.801,505.463.17%4,415,637
Apr 13, 20261,426.801,477.901,421.001,465.301,459.15-0.68%3,629,785
Apr 10, 20261,442.001,478.101,438.301,475.301,469.111.93%4,026,881
Apr 9, 20261,437.001,456.201,415.201,447.401,441.33-0.41%3,159,307
Apr 8, 20261,464.901,505.701,449.001,453.301,447.205.24%7,636,467
Apr 7, 20261,375.001,390.001,368.401,381.001,375.20-0.44%1,812,944
Apr 6, 20261,379.801,391.801,348.101,387.101,381.280.69%2,519,628
Apr 2, 20261,354.401,384.201,332.601,377.601,371.82-0.56%3,210,456
Apr 1, 20261,351.201,405.401,348.701,385.401,379.595.55%3,684,039