Adani Ports and Special Economic Zone Limited (INE742F01042)
NSE: ADANIPORTS | Series: EQ | Date of Listing: 27 Nov, 2007
-
LTP
1,361.50
55.20 (4.23 %) -
Open
1,360.00
1,300.00 -
High
1,375.00
1,324.90 -
Low
1,345.50
1,292.60 -
Close
1,362.10
1,306.30 -
52W High
1,621.40
03 Jun, 2024 -
52W Low
995.65
21 Nov, 2024
Upper Circuit: 1,567.56
Lower Circuit: 1,045.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,360.00 | 1,375.00 | 1,345.50 | 1,361.50 | 1,362.10 | 55.80 | 4.27 | 1,621.40 | 754.50 | 3,662,785 | 499.00 Crore | 108,208 |
| 09 May, 2025 | 1,300.00 | 1,324.90 | 1,292.60 | 1,313.00 | 1,306.30 | -26.80 | -2.01 | 1,621.40 | 754.50 | 2,979,366 | 389.92 Crore | 117,720 |
| 08 May, 2025 | 1,340.00 | 1,366.90 | 1,316.40 | 1,320.00 | 1,333.10 | -5.10 | -0.38 | 1,621.40 | 754.50 | 5,077,662 | 684.31 Crore | 181,619 |
| 07 May, 2025 | 1,298.80 | 1,341.30 | 1,298.70 | 1,337.50 | 1,338.20 | 17.40 | 1.32 | 1,621.40 | 754.50 | 3,269,847 | 434.55 Crore | 111,178 |
| 06 May, 2025 | 1,350.00 | 1,356.30 | 1,315.00 | 1,316.40 | 1,320.80 | -26.30 | -1.95 | 1,621.40 | 754.50 | 3,604,276 | 478.50 Crore | 106,576 |
| 05 May, 2025 | 1,290.00 | 1,377.00 | 1,285.70 | 1,346.50 | 1,347.10 | 80.00 | 6.31 | 1,621.40 | 754.50 | 14,191,797 | 1,902.75 Crore | 306,181 |
| 02 May, 2025 | 1,255.00 | 1,295.00 | 1,242.70 | 1,269.70 | 1,267.10 | 50.60 | 4.16 | 1,621.40 | 754.50 | 12,024,229 | 1,531.20 Crore | 319,276 |
| 30 Apr, 2025 | 1,215.10 | 1,226.50 | 1,203.90 | 1,215.80 | 1,216.50 | 0.10 | 0.01 | 1,621.40 | 754.50 | 1,824,334 | 222.37 Crore | 69,871 |
| 29 Apr, 2025 | 1,212.00 | 1,223.90 | 1,202.50 | 1,216.70 | 1,216.40 | 6.50 | 0.54 | 1,621.40 | 754.50 | 2,381,980 | 289.77 Crore | 69,608 |
| 28 Apr, 2025 | 1,188.10 | 1,214.70 | 1,184.10 | 1,207.00 | 1,209.90 | 16.90 | 1.42 | 1,621.40 | 754.50 | 2,646,406 | 318.74 Crore | 102,513 |
| 25 Apr, 2025 | 1,236.30 | 1,243.40 | 1,181.20 | 1,189.50 | 1,193.00 | -43.40 | -3.51 | 1,621.40 | 754.50 | 3,628,854 | 435.05 Crore | 129,403 |