Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India · Delayed Price · Currency is INR 1,691.00
-9.00 (-0.53%)
Aug 17, 2026, 3:15 PM IST
NSE:ADANIPORTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,825.60 | 1,841.50 | 1,817.10 | 1,837.40 | 1,837.40 | 0.60% | 962,152 |
| Jul 16, 2026 | 1,828.50 | 1,859.70 | 1,817.50 | 1,826.40 | 1,826.40 | -0.15% | 1,952,268 |
| Jul 15, 2026 | 1,826.00 | 1,838.00 | 1,817.20 | 1,829.10 | 1,829.10 | 0.40% | 917,984 |
| Jul 14, 2026 | 1,819.30 | 1,840.90 | 1,808.60 | 1,821.90 | 1,821.90 | 0.64% | 1,636,778 |
| Jul 13, 2026 | 1,811.00 | 1,825.90 | 1,807.10 | 1,810.30 | 1,810.30 | -0.97% | 1,156,618 |
| Jul 10, 2026 | 1,800.10 | 1,852.90 | 1,800.10 | 1,828.10 | 1,828.10 | 1.56% | 1,489,787 |
| Jul 9, 2026 | 1,795.30 | 1,821.00 | 1,795.30 | 1,800.10 | 1,800.10 | 0.47% | 1,106,782 |
| Jul 8, 2026 | 1,824.90 | 1,850.40 | 1,783.20 | 1,791.70 | 1,791.70 | -2.30% | 1,413,919 |
| Jul 7, 2026 | 1,872.00 | 1,880.50 | 1,828.70 | 1,833.90 | 1,833.90 | -1.64% | 1,818,238 |
| Jul 6, 2026 | 1,872.80 | 1,883.50 | 1,859.30 | 1,864.40 | 1,864.40 | -0.52% | 1,042,695 |
| Jul 3, 2026 | 1,885.00 | 1,891.10 | 1,865.00 | 1,874.20 | 1,874.20 | -0.48% | 1,645,113 |
| Jul 2, 2026 | 1,858.50 | 1,888.00 | 1,845.50 | 1,883.20 | 1,883.20 | 1.89% | 3,089,068 |
| Jul 1, 2026 | 1,829.50 | 1,881.70 | 1,815.40 | 1,848.20 | 1,848.20 | 2.10% | 4,123,193 |
| Jun 30, 2026 | 1,786.90 | 1,816.30 | 1,782.60 | 1,810.20 | 1,810.20 | 1.92% | 2,230,098 |
| Jun 29, 2026 | 1,809.50 | 1,809.50 | 1,770.50 | 1,776.10 | 1,776.10 | -1.11% | 1,693,498 |
| Jun 25, 2026 | 1,813.30 | 1,831.40 | 1,790.90 | 1,796.00 | 1,796.00 | -0.95% | 1,850,390 |
| Jun 24, 2026 | 1,786.00 | 1,818.00 | 1,775.00 | 1,813.30 | 1,813.30 | 1.64% | 2,141,905 |
| Jun 23, 2026 | 1,832.60 | 1,842.00 | 1,779.10 | 1,784.00 | 1,784.00 | -2.36% | 3,309,685 |
| Jun 22, 2026 | 1,835.30 | 1,836.80 | 1,808.10 | 1,827.20 | 1,827.20 | -0.44% | 1,524,494 |
| Jun 19, 2026 | 1,842.10 | 1,849.00 | 1,830.00 | 1,835.30 | 1,835.30 | -0.37% | 4,382,841 |
| Jun 18, 2026 | 1,833.00 | 1,849.50 | 1,820.00 | 1,842.10 | 1,842.10 | 0.74% | 1,643,528 |
| Jun 17, 2026 | 1,824.00 | 1,833.00 | 1,806.30 | 1,828.60 | 1,828.60 | 0.36% | 2,697,924 |
| Jun 16, 2026 | 1,804.80 | 1,828.00 | 1,797.10 | 1,822.00 | 1,822.00 | 0.95% | 2,215,994 |
| Jun 15, 2026 | 1,839.00 | 1,840.30 | 1,798.90 | 1,804.80 | 1,804.80 | -0.45% | 1,421,741 |
| Jun 12, 2026 | 1,804.00 | 1,818.00 | 1,777.90 | 1,812.90 | 1,812.90 | 1.87% | 2,325,897 |
| Jun 11, 2026 | 1,814.60 | 1,820.40 | 1,781.70 | 1,787.10 | 1,779.60 | -1.87% | 2,229,041 |
| Jun 10, 2026 | 1,826.00 | 1,857.80 | 1,812.20 | 1,821.20 | 1,813.56 | -0.28% | 2,933,100 |
| Jun 9, 2026 | 1,828.00 | 1,832.60 | 1,792.40 | 1,826.40 | 1,818.74 | 1.19% | 1,776,339 |
| Jun 8, 2026 | 1,805.60 | 1,832.80 | 1,791.60 | 1,805.00 | 1,797.42 | -1.05% | 2,574,439 |