Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,741.00
-47.00 (-2.63%)
Sep 28, 2026, 3:15 PM IST
NSE:ADANIPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,788.00 | 1,791.80 | 1,736.60 | 1,741.00 | - | -2.63% | 1,262,245 |
| 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 |
| Aug 6, 2026 | 1,704.00 | 1,706.00 | 1,685.80 | 1,695.00 | 1,695.00 | -0.29% | 1,254,956 |
| Aug 5, 2026 | 1,708.20 | 1,710.70 | 1,688.10 | 1,700.00 | 1,700.00 | -0.39% | 2,333,361 |
| Aug 4, 2026 | 1,703.10 | 1,713.90 | 1,690.00 | 1,706.70 | 1,706.70 | 0.34% | 1,099,071 |
| Aug 3, 2026 | 1,713.40 | 1,715.90 | 1,692.80 | 1,701.00 | 1,701.00 | 0.27% | 1,664,693 |
| Jul 31, 2026 | 1,674.00 | 1,708.10 | 1,650.00 | 1,696.50 | 1,696.50 | 1.95% | 4,703,646 |
| Jul 30, 2026 | 1,726.70 | 1,727.70 | 1,658.40 | 1,664.10 | 1,664.10 | -3.23% | 5,395,211 |
| Jul 29, 2026 | 1,785.00 | 1,792.00 | 1,705.10 | 1,719.70 | 1,719.70 | -3.10% | 5,088,460 |
| Jul 28, 2026 | 1,770.40 | 1,783.00 | 1,758.90 | 1,774.70 | 1,774.70 | 0.24% | 1,776,549 |
| 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 |