Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,936.60
+52.00 (2.76%)
Nov 6, 2026, 3:29 PM IST
NSE:ADANIPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,895.30 | 1,941.30 | 1,877.70 | 1,936.60 | 1,936.60 | 2.76% | 4,031,374 |
| Nov 5, 2026 | 1,947.20 | 1,948.90 | 1,884.00 | 1,884.60 | 1,884.60 | -1.33% | 2,474,713 |
| Nov 4, 2026 | 1,865.00 | 1,921.30 | 1,857.30 | 1,910.00 | 1,910.00 | 2.31% | 4,451,100 |
| Nov 3, 2026 | 1,872.00 | 1,875.20 | 1,843.70 | 1,866.90 | 1,866.90 | 0.70% | 3,727,864 |
| Nov 2, 2026 | 1,850.00 | 1,864.00 | 1,822.00 | 1,854.00 | 1,854.00 | 0.22% | 1,483,183 |
| Oct 30, 2026 | 1,871.00 | 1,871.60 | 1,813.70 | 1,850.00 | 1,850.00 | -1.18% | 6,255,072 |
| Oct 29, 2026 | 1,797.00 | 1,872.00 | 1,775.10 | 1,872.00 | 1,872.00 | 6.29% | 7,792,856 |
| Oct 28, 2026 | 1,747.00 | 1,781.80 | 1,727.60 | 1,761.30 | 1,761.30 | 0.39% | 2,491,139 |
| Oct 27, 2026 | 1,743.00 | 1,763.50 | 1,741.00 | 1,754.50 | 1,754.50 | 0.11% | 1,271,538 |
| Oct 26, 2026 | 1,703.10 | 1,752.50 | 1,688.00 | 1,752.50 | 1,752.50 | 2.92% | 1,898,462 |
| Oct 23, 2026 | 1,750.00 | 1,750.00 | 1,687.90 | 1,702.70 | 1,702.70 | -2.70% | 1,628,379 |
| Oct 22, 2026 | 1,732.80 | 1,750.00 | 1,715.30 | 1,750.00 | 1,750.00 | 0.07% | 1,634,218 |
| Oct 21, 2026 | 1,767.90 | 1,783.60 | 1,724.30 | 1,748.80 | 1,748.80 | -0.97% | 2,298,918 |
| Oct 19, 2026 | 1,763.80 | 1,784.90 | 1,746.00 | 1,766.00 | 1,766.00 | 0.87% | 2,526,448 |
| Oct 16, 2026 | 1,745.10 | 1,758.20 | 1,732.20 | 1,750.80 | 1,750.80 | 0.44% | 1,260,097 |
| Oct 15, 2026 | 1,737.30 | 1,761.90 | 1,725.50 | 1,743.20 | 1,743.20 | -0.31% | 2,248,348 |
| Oct 14, 2026 | 1,774.00 | 1,774.00 | 1,725.10 | 1,748.70 | 1,748.70 | -0.81% | 1,793,155 |
| Oct 13, 2026 | 1,754.00 | 1,776.30 | 1,738.30 | 1,763.00 | 1,763.00 | 0.51% | 3,449,601 |
| Oct 12, 2026 | 1,770.10 | 1,778.00 | 1,746.40 | 1,754.00 | 1,754.00 | -0.40% | 10,901,705 |
| Oct 9, 2026 | 1,710.10 | 1,770.00 | 1,699.10 | 1,761.00 | 1,761.00 | 3.10% | 9,906,351 |
| Oct 8, 2026 | 1,749.90 | 1,749.90 | 1,674.20 | 1,708.00 | 1,708.00 | -2.41% | 3,344,747 |
| Oct 7, 2026 | 1,782.50 | 1,786.00 | 1,739.40 | 1,750.10 | 1,750.10 | -1.87% | 1,187,835 |
| Oct 6, 2026 | 1,773.10 | 1,789.10 | 1,761.10 | 1,783.40 | 1,783.40 | 0.53% | 1,684,154 |
| Oct 5, 2026 | 1,769.90 | 1,779.00 | 1,737.80 | 1,774.00 | 1,774.00 | 2.08% | 2,792,824 |
| Oct 1, 2026 | 1,786.00 | 1,786.00 | 1,716.00 | 1,737.80 | 1,737.80 | -3.36% | 2,157,928 |
| Sep 30, 2026 | 1,793.50 | 1,803.20 | 1,775.40 | 1,798.30 | 1,798.30 | -1.30% | 3,199,507 |
| Sep 29, 2026 | 1,755.20 | 1,822.00 | 1,738.40 | 1,822.00 | 1,822.00 | 4.49% | 4,214,197 |
| Sep 28, 2026 | 1,788.00 | 1,791.80 | 1,736.60 | 1,743.70 | 1,743.70 | -2.48% | 1,262,576 |
| Sep 25, 2026 | 1,791.80 | 1,800.60 | 1,775.00 | 1,788.00 | 1,788.00 | 0.15% | 895,306 |
| Sep 24, 2026 | 1,802.40 | 1,802.40 | 1,775.00 | 1,785.30 | 1,785.30 | -1.22% | 1,589,739 |
| Sep 23, 2026 | 1,799.00 | 1,810.10 | 1,790.50 | 1,807.30 | 1,807.30 | 0.69% | 1,185,484 |
| Sep 22, 2026 | 1,796.00 | 1,812.70 | 1,786.10 | 1,795.00 | 1,795.00 | 0.44% | 871,935 |
| Sep 21, 2026 | 1,793.70 | 1,796.80 | 1,766.70 | 1,787.10 | 1,787.10 | -2.02% | 2,317,822 |
| Sep 18, 2026 | 1,748.00 | 1,824.00 | 1,744.00 | 1,824.00 | 1,824.00 | 4.93% | 4,148,803 |
| Sep 17, 2026 | 1,731.00 | 1,738.80 | 1,725.10 | 1,738.30 | 1,738.30 | 0.84% | 791,353 |
| Sep 16, 2026 | 1,722.90 | 1,737.90 | 1,707.00 | 1,723.80 | 1,723.80 | 0.58% | 1,060,410 |
| Sep 15, 2026 | 1,791.40 | 1,791.40 | 1,713.80 | 1,713.80 | 1,713.80 | -2.88% | 1,610,729 |
| Sep 11, 2026 | 1,755.00 | 1,771.90 | 1,750.80 | 1,764.60 | 1,764.60 | -0.19% | 1,674,823 |
| Sep 10, 2026 | 1,779.90 | 1,780.00 | 1,750.40 | 1,768.00 | 1,768.00 | -0.39% | 2,777,377 |
| Sep 9, 2026 | 1,719.00 | 1,785.90 | 1,706.00 | 1,775.00 | 1,775.00 | 3.80% | 5,527,528 |
| Sep 8, 2026 | 1,694.00 | 1,713.10 | 1,685.20 | 1,710.00 | 1,710.00 | 0.93% | 1,217,135 |
| Sep 7, 2026 | 1,714.00 | 1,716.40 | 1,685.90 | 1,694.30 | 1,694.30 | -0.76% | 1,175,225 |
| Sep 4, 2026 | 1,699.90 | 1,716.90 | 1,692.40 | 1,707.30 | 1,707.30 | 0.05% | 1,281,968 |
| Sep 3, 2026 | 1,694.90 | 1,710.80 | 1,681.80 | 1,706.50 | 1,706.50 | 2.02% | 3,370,497 |
| Sep 2, 2026 | 1,637.10 | 1,676.70 | 1,632.10 | 1,672.70 | 1,672.70 | 1.53% | 2,338,937 |
| Sep 1, 2026 | 1,625.00 | 1,655.60 | 1,625.00 | 1,647.50 | 1,647.50 | 3.41% | 3,770,354 |
| Aug 31, 2026 | 1,710.00 | 1,711.40 | 1,593.10 | 1,593.10 | 1,593.10 | -6.70% | 9,621,819 |
| Aug 28, 2026 | 1,712.00 | 1,723.90 | 1,699.20 | 1,707.50 | 1,707.50 | -0.38% | 3,268,356 |
| Aug 27, 2026 | 1,703.00 | 1,719.00 | 1,691.20 | 1,714.00 | 1,714.00 | 1.33% | 2,044,450 |
| Aug 26, 2026 | 1,711.90 | 1,719.70 | 1,690.50 | 1,691.50 | 1,691.50 | -0.66% | 1,937,255 |