Adani Ports and Special Economic Zone Limited (INE742F01042)
NSE: ADANIPORTS | Series: EQ | Date of Listing: 27 Nov, 2007
-
LTP
1,181.30
-23.70 (-1.97 %) -
Open
1,205.00
1,187.50 -
High
1,215.90
1,209.00 -
Low
1,176.20
1,185.00 -
Close
1,182.45
1,205.00 -
52W High
1,621.40
03 Jun, 2024 -
52W Low
995.65
21 Nov, 2024
Upper Circuit: 1,325.50
Lower Circuit: 1,084.50
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,205.00 | 1,215.90 | 1,176.20 | 1,181.30 | 1,182.45 | -22.55 | -1.87 | 1,621.40 | 754.50 | 3,045,185 | 363.51 Crore | 98,212 |
| 19 Dec, 2024 | 1,187.50 | 1,209.00 | 1,185.00 | 1,204.00 | 1,205.00 | -5.05 | -0.42 | 1,621.40 | 754.50 | 1,541,271 | 185.22 Crore | 65,159 |
| 18 Dec, 2024 | 1,236.00 | 1,238.90 | 1,207.25 | 1,210.90 | 1,210.05 | -21.85 | -1.77 | 1,621.40 | 754.50 | 1,931,870 | 235.06 Crore | 73,020 |
| 17 Dec, 2024 | 1,235.10 | 1,259.50 | 1,229.05 | 1,232.40 | 1,231.90 | -11.25 | -0.9 | 1,621.40 | 754.50 | 2,684,726 | 334.16 Crore | 82,277 |
| 16 Dec, 2024 | 1,258.00 | 1,261.85 | 1,240.95 | 1,242.50 | 1,243.15 | -16.80 | -1.33 | 1,621.40 | 754.50 | 1,337,624 | 166.80 Crore | 63,737 |
| 13 Dec, 2024 | 1,241.95 | 1,262.00 | 1,230.00 | 1,259.70 | 1,259.95 | 15.95 | 1.28 | 1,621.40 | 754.50 | 2,818,291 | 352.31 Crore | 100,455 |
| 12 Dec, 2024 | 1,233.80 | 1,268.00 | 1,223.45 | 1,244.15 | 1,244.00 | 10.20 | 0.83 | 1,621.40 | 754.50 | 5,457,302 | 682.39 Crore | 150,445 |
| 11 Dec, 2024 | 1,254.10 | 1,258.35 | 1,230.75 | 1,231.95 | 1,233.80 | -14.95 | -1.2 | 1,621.40 | 754.50 | 2,595,435 | 321.76 Crore | 95,424 |
| 10 Dec, 2024 | 1,272.90 | 1,272.90 | 1,244.40 | 1,252.00 | 1,248.75 | -18.10 | -1.43 | 1,621.40 | 754.50 | 2,406,907 | 301.52 Crore | 79,731 |
| 09 Dec, 2024 | 1,257.80 | 1,277.55 | 1,249.00 | 1,266.35 | 1,266.85 | 7.80 | 0.62 | 1,621.40 | 754.50 | 2,849,557 | 360.74 Crore | 94,096 |
| 06 Dec, 2024 | 1,279.00 | 1,282.50 | 1,256.10 | 1,257.80 | 1,259.05 | -18.00 | -1.41 | 1,621.40 | 754.50 | 2,232,531 | 282.96 Crore | 80,008 |
| 05 Dec, 2024 | 1,274.00 | 1,284.80 | 1,254.20 | 1,275.40 | 1,277.05 | 7.50 | 0.59 | 1,621.40 | 754.50 | 4,369,917 | 555.99 Crore | 162,308 |
| 04 Dec, 2024 | 1,301.00 | 1,301.00 | 1,262.00 | 1,267.80 | 1,269.55 | -19.10 | -1.48 | 1,621.40 | 754.50 | 4,874,025 | 622.12 Crore | 158,425 |
| 03 Dec, 2024 | 1,226.95 | 1,309.50 | 1,220.00 | 1,287.00 | 1,288.65 | 72.85 | 5.99 | 1,621.40 | 754.50 | 16,753,958 | 2,144.71 Crore | 387,986 |
| 02 Dec, 2024 | 1,201.90 | 1,220.90 | 1,189.40 | 1,215.50 | 1,215.80 | 25.75 | 2.16 | 1,621.40 | 754.50 | 6,941,125 | 836.23 Crore | 193,832 |
| 29 Nov, 2024 | 1,175.00 | 1,215.60 | 1,168.90 | 1,187.50 | 1,190.05 | 22.45 | 1.92 | 1,621.40 | 754.50 | 9,412,850 | 1,119.64 Crore | 237,926 |
| 28 Nov, 2024 | 1,196.65 | 1,226.90 | 1,163.15 | 1,169.55 | 1,167.60 | -32.35 | -2.7 | 1,621.40 | 754.50 | 15,602,469 | 1,862.51 Crore | 389,745 |
| 27 Nov, 2024 | 1,102.00 | 1,231.70 | 1,102.00 | 1,195.50 | 1,199.95 | 71.10 | 6.3 | 1,621.40 | 754.50 | 24,434,211 | 2,878.06 Crore | 499,104 |
| 26 Nov, 2024 | 1,172.05 | 1,174.45 | 1,119.35 | 1,131.50 | 1,128.85 | -37.95 | -3.25 | 1,621.40 | 754.50 | 5,802,555 | 660.41 Crore | 186,664 |
| 25 Nov, 2024 | 1,185.00 | 1,191.40 | 1,139.70 | 1,163.15 | 1,166.80 | 30.05 | 2.64 | 1,621.40 | 754.50 | 10,532,688 | 1,229.10 Crore | 307,565 |