Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,809.90
+7.00 (0.39%)
May 26, 2026, 3:30 PM IST
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,805.00 | 1,820.50 | 1,800.00 | 1,811.20 | 1,811.20 | 0.46% | 2,104,926 |
| May 25, 2026 | 1,809.00 | 1,813.30 | 1,793.00 | 1,802.90 | 1,802.90 | 0.90% | 1,516,143 |
| May 22, 2026 | 1,793.30 | 1,802.30 | 1,780.50 | 1,786.90 | 1,786.90 | -0.36% | 1,487,044 |
| May 21, 2026 | 1,781.40 | 1,800.80 | 1,776.80 | 1,793.30 | 1,793.30 | 1.17% | 1,628,329 |
| May 20, 2026 | 1,749.00 | 1,777.80 | 1,744.30 | 1,772.60 | 1,772.60 | 0.56% | 1,283,223 |
| May 19, 2026 | 1,790.80 | 1,805.00 | 1,758.80 | 1,762.80 | 1,762.80 | -1.39% | 2,274,987 |
| May 18, 2026 | 1,785.50 | 1,793.00 | 1,745.00 | 1,787.70 | 1,787.70 | -0.41% | 2,562,978 |
| May 15, 2026 | 1,796.80 | 1,823.90 | 1,766.20 | 1,795.10 | 1,795.10 | 1.22% | 5,622,212 |
| May 14, 2026 | 1,761.00 | 1,782.50 | 1,745.40 | 1,773.40 | 1,773.40 | 2.05% | 3,051,398 |
| May 13, 2026 | 1,688.20 | 1,752.30 | 1,688.00 | 1,737.80 | 1,737.80 | 2.94% | 3,018,421 |
| May 12, 2026 | 1,752.00 | 1,765.90 | 1,683.20 | 1,688.20 | 1,688.20 | -4.48% | 3,441,070 |
| May 11, 2026 | 1,757.10 | 1,785.60 | 1,733.10 | 1,767.30 | 1,767.30 | 0.39% | 4,111,229 |
| May 8, 2026 | 1,740.40 | 1,792.00 | 1,727.70 | 1,760.40 | 1,760.40 | 1.59% | 4,984,856 |
| May 7, 2026 | 1,748.30 | 1,755.90 | 1,708.00 | 1,732.80 | 1,732.80 | -0.89% | 3,280,485 |
| May 6, 2026 | 1,750.00 | 1,762.40 | 1,718.60 | 1,748.30 | 1,748.30 | 1.35% | 3,001,204 |
| May 5, 2026 | 1,749.80 | 1,757.40 | 1,718.70 | 1,725.00 | 1,725.00 | -1.01% | 4,357,699 |
| May 4, 2026 | 1,702.00 | 1,748.60 | 1,687.30 | 1,742.60 | 1,742.60 | 5.15% | 7,171,346 |
| Apr 30, 2026 | 1,650.00 | 1,677.00 | 1,596.80 | 1,657.30 | 1,657.30 | -0.23% | 6,313,698 |
| Apr 29, 2026 | 1,645.00 | 1,672.00 | 1,644.90 | 1,661.10 | 1,661.10 | 1.44% | 2,345,365 |
| Apr 28, 2026 | 1,628.40 | 1,648.00 | 1,624.50 | 1,637.60 | 1,637.60 | 0.56% | 2,500,914 |
| Apr 27, 2026 | 1,600.00 | 1,649.90 | 1,593.00 | 1,628.50 | 1,628.50 | 2.74% | 3,787,783 |
| Apr 24, 2026 | 1,612.00 | 1,618.80 | 1,556.50 | 1,585.10 | 1,585.10 | -1.11% | 2,290,223 |
| Apr 23, 2026 | 1,575.00 | 1,611.00 | 1,566.20 | 1,602.90 | 1,602.90 | 0.90% | 2,406,876 |
| Apr 22, 2026 | 1,588.90 | 1,603.40 | 1,582.00 | 1,588.60 | 1,588.60 | -0.35% | 1,918,773 |
| Apr 21, 2026 | 1,578.50 | 1,611.90 | 1,578.40 | 1,594.10 | 1,594.10 | 0.99% | 4,276,868 |
| Apr 20, 2026 | 1,572.40 | 1,600.50 | 1,566.10 | 1,578.40 | 1,578.40 | 0.32% | 2,998,603 |
| Apr 17, 2026 | 1,559.00 | 1,578.50 | 1,549.20 | 1,573.40 | 1,573.40 | 1.52% | 6,024,587 |
| Apr 16, 2026 | 1,524.90 | 1,555.80 | 1,510.00 | 1,549.80 | 1,549.80 | 2.51% | 7,476,052 |
| Apr 15, 2026 | 1,484.30 | 1,515.00 | 1,480.90 | 1,511.80 | 1,511.80 | 3.17% | 4,415,637 |
| Apr 13, 2026 | 1,426.80 | 1,477.90 | 1,421.00 | 1,465.30 | 1,465.30 | -0.68% | 3,629,785 |
| Apr 10, 2026 | 1,442.00 | 1,478.10 | 1,438.30 | 1,475.30 | 1,475.30 | 1.93% | 4,026,881 |
| Apr 9, 2026 | 1,437.00 | 1,456.20 | 1,415.20 | 1,447.40 | 1,447.40 | -0.41% | 3,159,307 |
| Apr 8, 2026 | 1,464.90 | 1,505.70 | 1,449.00 | 1,453.30 | 1,453.30 | 5.24% | 7,636,467 |
| Apr 7, 2026 | 1,375.00 | 1,390.00 | 1,368.40 | 1,381.00 | 1,381.00 | -0.44% | 1,812,944 |
| Apr 6, 2026 | 1,379.80 | 1,391.80 | 1,348.10 | 1,387.10 | 1,387.10 | 0.69% | 2,519,628 |
| Apr 2, 2026 | 1,354.40 | 1,384.20 | 1,332.60 | 1,377.60 | 1,377.60 | -0.56% | 3,210,456 |
| Apr 1, 2026 | 1,351.20 | 1,405.40 | 1,348.70 | 1,385.40 | 1,385.40 | 5.55% | 3,684,039 |
| Mar 30, 2026 | 1,325.00 | 1,337.30 | 1,307.10 | 1,312.60 | 1,312.60 | -1.88% | 2,856,500 |
| Mar 27, 2026 | 1,375.00 | 1,375.00 | 1,330.10 | 1,337.80 | 1,337.80 | -2.77% | 2,667,313 |
| Mar 25, 2026 | 1,359.70 | 1,392.70 | 1,354.80 | 1,375.90 | 1,375.90 | 2.36% | 1,856,531 |
| Mar 24, 2026 | 1,343.00 | 1,361.00 | 1,313.60 | 1,344.20 | 1,344.20 | 3.11% | 3,132,212 |
| Mar 23, 2026 | 1,350.00 | 1,350.00 | 1,293.50 | 1,303.60 | 1,303.60 | -4.53% | 3,361,416 |
| Mar 20, 2026 | 1,364.90 | 1,393.50 | 1,358.00 | 1,365.40 | 1,365.40 | 0.69% | 4,213,342 |
| Mar 19, 2026 | 1,377.00 | 1,379.60 | 1,350.50 | 1,356.00 | 1,356.00 | -3.27% | 2,160,622 |
| Mar 18, 2026 | 1,367.10 | 1,411.10 | 1,367.10 | 1,401.90 | 1,401.90 | 2.67% | 1,956,685 |
| Mar 17, 2026 | 1,379.00 | 1,379.00 | 1,351.20 | 1,365.50 | 1,365.50 | -0.61% | 2,605,905 |
| Mar 16, 2026 | 1,356.60 | 1,383.10 | 1,347.00 | 1,373.90 | 1,373.90 | 0.78% | 3,322,087 |
| Mar 13, 2026 | 1,388.70 | 1,390.00 | 1,354.00 | 1,363.20 | 1,363.20 | -2.03% | 2,688,559 |
| Mar 12, 2026 | 1,402.50 | 1,418.60 | 1,375.30 | 1,391.50 | 1,391.50 | -1.37% | 2,699,173 |
| Mar 11, 2026 | 1,425.00 | 1,454.90 | 1,405.70 | 1,410.80 | 1,410.80 | -0.93% | 2,212,011 |