Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,766.00
+15.20 (0.87%)
Oct 19, 2026, 3:29 PM IST
NSE:ADANIPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,763.80 | 1,784.90 | 1,746.00 | 1,766.00 | 1,766.00 | 0.87% | 2,645,344 |
| 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 |
| Aug 25, 2026 | 1,674.00 | 1,702.70 | 1,671.00 | 1,702.70 | 1,702.70 | 1.83% | 1,300,541 |
| Aug 24, 2026 | 1,700.00 | 1,700.00 | 1,672.10 | 1,672.10 | 1,672.10 | -1.64% | 1,061,245 |
| Aug 21, 2026 | 1,697.20 | 1,702.00 | 1,684.90 | 1,700.00 | 1,700.00 | 0.24% | 1,113,535 |
| Aug 20, 2026 | 1,690.00 | 1,698.50 | 1,680.40 | 1,696.00 | 1,696.00 | 0.84% | 1,661,649 |
| Aug 19, 2026 | 1,684.00 | 1,684.00 | 1,667.00 | 1,681.90 | 1,681.90 | -0.03% | 1,217,074 |
| Aug 18, 2026 | 1,691.60 | 1,693.70 | 1,667.00 | 1,682.40 | 1,682.40 | -0.51% | 1,298,165 |
| Aug 17, 2026 | 1,700.00 | 1,704.00 | 1,678.10 | 1,691.00 | 1,691.00 | -0.53% | 1,594,217 |
| Aug 14, 2026 | 1,658.00 | 1,700.00 | 1,657.20 | 1,700.00 | 1,700.00 | 2.53% | 1,978,204 |
| Aug 13, 2026 | 1,665.00 | 1,669.90 | 1,641.10 | 1,658.00 | 1,658.00 | -0.42% | 1,992,956 |
| Aug 12, 2026 | 1,669.80 | 1,672.70 | 1,640.40 | 1,665.00 | 1,665.00 | -0.19% | 1,494,540 |
| Aug 11, 2026 | 1,700.00 | 1,703.40 | 1,661.80 | 1,668.20 | 1,668.20 | -0.76% | 2,263,466 |
| Aug 10, 2026 | 1,690.00 | 1,690.00 | 1,673.10 | 1,681.00 | 1,681.00 | -0.74% | 2,177,216 |
| Aug 7, 2026 | 1,695.00 | 1,702.30 | 1,676.70 | 1,693.50 | 1,693.50 | -0.09% | 2,387,389 |