Skip to main content
logo
Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India flag India · Delayed Price · Currency is INR
1,768.40
-2.00 (-0.11%)
Jul 28, 2026, 10:30 AM IST

NSE:ADANIPORTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261,784.001,785.001,752.101,770.401,770.400.12%2,266,975
Jul 24, 20261,764.901,784.901,755.201,768.301,768.30-0.57%1,685,770
Jul 23, 20261,818.301,825.501,769.001,778.501,778.50-2.25%2,592,430
Jul 22, 20261,837.101,847.201,811.901,819.401,819.40-1.47%1,436,881
Jul 21, 20261,840.001,857.401,833.001,846.501,846.500.14%1,372,166
Jul 20, 20261,836.101,853.701,828.001,844.001,844.000.36%754,950
Jul 17, 20261,825.601,841.501,817.101,837.401,837.400.60%962,152
Jul 16, 20261,828.501,859.701,817.501,826.401,826.40-0.15%1,952,268
Jul 15, 20261,826.001,838.001,817.201,829.101,829.100.40%917,984
Jul 14, 20261,819.301,840.901,808.601,821.901,821.900.64%1,636,778
Jul 13, 20261,811.001,825.901,807.101,810.301,810.30-0.97%1,156,618
Jul 10, 20261,800.101,852.901,800.101,828.101,828.101.56%1,489,787
Jul 9, 20261,795.301,821.001,795.301,800.101,800.100.47%1,106,782
Jul 8, 20261,824.901,850.401,783.201,791.701,791.70-2.30%1,413,919
Jul 7, 20261,872.001,880.501,828.701,833.901,833.90-1.64%1,818,238
Jul 6, 20261,872.801,883.501,859.301,864.401,864.40-0.52%1,042,695
Jul 3, 20261,885.001,891.101,865.001,874.201,874.20-0.48%1,645,113
Jul 2, 20261,858.501,888.001,845.501,883.201,883.201.89%3,089,068
Jul 1, 20261,829.501,881.701,815.401,848.201,848.202.10%4,123,193
Jun 30, 20261,786.901,816.301,782.601,810.201,810.201.92%2,230,098
Jun 29, 20261,809.501,809.501,770.501,776.101,776.10-1.11%1,693,498
Jun 25, 20261,813.301,831.401,790.901,796.001,796.00-0.95%1,850,390
Jun 24, 20261,786.001,818.001,775.001,813.301,813.301.64%2,141,905
Jun 23, 20261,832.601,842.001,779.101,784.001,784.00-2.36%3,309,685
Jun 22, 20261,835.301,836.801,808.101,827.201,827.20-0.44%1,524,494
Jun 19, 20261,842.101,849.001,830.001,835.301,835.30-0.37%4,382,841
Jun 18, 20261,833.001,849.501,820.001,842.101,842.100.74%1,643,528
Jun 17, 20261,824.001,833.001,806.301,828.601,828.600.36%2,697,924
Jun 16, 20261,804.801,828.001,797.101,822.001,822.000.95%2,215,994
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