Adani Ports and Special Economic Zone Limited (INE742F01042)

NSE: ADANIPORTS | Series: EQ | Date of Listing: 27 Nov, 2007

LTP
1,152.00
-47.90 (-3.99 %)
Open
1,196.00
1,170.25
High
1,200.10
1,205.80
Low
1,143.00
1,170.25
Close
1,148.35
1,199.90
52W High
1,621.40
03 Jun, 2024
52W Low
995.65
21 Nov, 2024

Upper Circuit: 1,319.89 Lower Circuit: 1,079.91

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
04 Apr, 2025	1,196.00	1,200.10	1,143.00	1,152.00	1,148.35	-51.55	-4.3	1,621.40	754.50	1,785,093	207.49 Crore	80,561
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

Adani Ports and Special Economic Zone Limited (INE742F01042)

1,152.00

1,196.00

1,200.10

1,143.00

1,148.35

1,621.40

995.65