Adani Ports and Special Economic Zone Limited (INE742F01042)
NSE: ADANIPORTS | Series: EQ | Date of Listing: 27 Nov, 2007
-
LTP
1,201.30
5.85 (0.49 %) -
Open
1,170.25
1,182.40 -
High
1,205.80
1,198.95 -
Low
1,170.25
1,167.35 -
Close
1,199.90
1,195.45 -
52W High
1,621.40
03 Jun, 2024 -
52W Low
995.65
21 Nov, 2024
Upper Circuit: 1,315.00
Lower Circuit: 1,075.91
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,170.25 | 1,205.80 | 1,170.25 | 1,201.30 | 1,199.90 | 4.45 | 0.37 | 1,621.40 | 754.50 | 1,300,511 | 155.46 Crore | 56,947 |
| 02 Apr, 2025 | 1,182.40 | 1,198.95 | 1,167.35 | 1,193.50 | 1,195.45 | 20.70 | 1.76 | 1,621.40 | 754.50 | 1,232,853 | 146.43 Crore | 50,998 |
| 01 Apr, 2025 | 1,179.00 | 1,202.00 | 1,168.05 | 1,176.50 | 1,174.75 | -8.20 | -0.69 | 1,621.40 | 754.50 | 1,584,541 | 187.49 Crore | 72,638 |
| 28 Mar, 2025 | 1,197.70 | 1,205.00 | 1,175.20 | 1,180.50 | 1,182.95 | -13.80 | -1.15 | 1,621.40 | 754.50 | 1,670,913 | 198.86 Crore | 83,630 |
| 27 Mar, 2025 | 1,182.00 | 1,212.00 | 1,175.00 | 1,201.00 | 1,196.75 | 15.15 | 1.28 | 1,621.40 | 754.50 | 2,004,036 | 238.30 Crore | 80,456 |
| 26 Mar, 2025 | 1,183.00 | 1,202.20 | 1,173.05 | 1,181.00 | 1,181.60 | -0.85 | -0.07 | 1,621.40 | 754.50 | 1,676,081 | 199.21 Crore | 75,984 |
| 25 Mar, 2025 | 1,205.00 | 1,209.10 | 1,174.55 | 1,179.70 | 1,182.45 | -18.35 | -1.53 | 1,621.40 | 754.50 | 2,090,037 | 248.28 Crore | 88,959 |
| 24 Mar, 2025 | 1,196.00 | 1,210.85 | 1,186.05 | 1,200.50 | 1,200.80 | 12.00 | 1.01 | 1,621.40 | 754.50 | 2,135,192 | 256.76 Crore | 65,546 |
| 21 Mar, 2025 | 1,182.00 | 1,202.55 | 1,172.05 | 1,189.00 | 1,188.80 | 11.35 | 0.96 | 1,621.40 | 754.50 | 3,127,446 | 372.01 Crore | 74,993 |
| 20 Mar, 2025 | 1,185.00 | 1,186.95 | 1,161.20 | 1,175.00 | 1,177.45 | 3.95 | 0.34 | 1,621.40 | 754.50 | 1,919,013 | 225.25 Crore | 62,423 |
| 19 Mar, 2025 | 1,160.00 | 1,184.50 | 1,158.80 | 1,171.70 | 1,173.50 | 14.70 | 1.27 | 1,621.40 | 754.50 | 2,416,781 | 283.94 Crore | 70,214 |
| 18 Mar, 2025 | 1,149.90 | 1,161.00 | 1,137.95 | 1,158.00 | 1,158.80 | 21.65 | 1.9 | 1,621.40 | 754.50 | 1,865,040 | 214.80 Crore | 59,885 |
| 17 Mar, 2025 | 1,114.80 | 1,148.55 | 1,111.20 | 1,137.80 | 1,137.15 | 17.95 | 1.6 | 1,621.40 | 754.50 | 1,489,541 | 169.09 Crore | 64,471 |
| 13 Mar, 2025 | 1,135.00 | 1,139.45 | 1,115.05 | 1,118.20 | 1,119.20 | -9.10 | -0.81 | 1,621.40 | 754.50 | 1,358,839 | 152.95 Crore | 66,258 |
| 12 Mar, 2025 | 1,139.00 | 1,155.15 | 1,105.00 | 1,123.65 | 1,128.30 | -6.70 | -0.59 | 1,621.40 | 754.50 | 2,842,848 | 321.74 Crore | 74,501 |
| 11 Mar, 2025 | 1,137.30 | 1,145.90 | 1,124.40 | 1,133.90 | 1,135.00 | -7.90 | -0.69 | 1,621.40 | 754.50 | 2,399,428 | 273.14 Crore | 69,467 |
| 10 Mar, 2025 | 1,146.00 | 1,168.65 | 1,136.95 | 1,137.50 | 1,142.90 | -1.60 | -0.14 | 1,621.40 | 754.50 | 2,430,740 | 280.79 Crore | 85,763 |
| 07 Mar, 2025 | 1,136.20 | 1,156.95 | 1,134.10 | 1,143.55 | 1,144.50 | 8.30 | 0.73 | 1,621.40 | 754.50 | 2,211,623 | 253.90 Crore | 81,854 |
| 06 Mar, 2025 | 1,118.20 | 1,148.75 | 1,101.85 | 1,130.80 | 1,136.20 | 23.50 | 2.11 | 1,621.40 | 754.50 | 4,020,627 | 454.03 Crore | 137,299 |
| 05 Mar, 2025 | 1,056.80 | 1,118.65 | 1,055.00 | 1,112.45 | 1,112.70 | 54.75 | 5.18 | 1,621.40 | 754.50 | 3,785,743 | 417.57 Crore | 184,169 |
| 04 Mar, 2025 | 1,047.95 | 1,063.00 | 1,036.50 | 1,056.80 | 1,057.95 | 4.90 | 0.47 | 1,621.40 | 754.50 | 1,788,886 | 188.24 Crore | 110,647 |