27 Dec, EOD - Indian

SENSEX 78699.07 (0.29)

Nifty 50 23813.4 (0.27)

Nifty Bank 51311.3 (0.27)

Nifty IT 43721.4 (0.13)

Nifty Midcap 100 56979.8 (-0.26)

Nifty Next 50 68557.15 (-0.88)

Nifty Pharma 23008.35 (1.30)

Nifty Smallcap 100 18755.85 (0.15)

27 Dec, EOD - Global

NIKKEI 225 40281.16 (1.80)

HANG SENG 20090.46 (-0.04)

S&P 6039 (-1.12)

Login/Signup
LOGIN HERE
Cancel

Adani Ports & Special Economic Zone Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 532921 | NSE Symbol : ADANIPORTS | ISIN : INE742F01042 | Industry : Marine Port & Services |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
29 Dec 2023 1,020.75 1,034.50 1,017.80 1,024.15 1,84,355
01 Jan 2024 1,026.00 1,057.50 1,022.65 1,048.05 1,67,629
02 Jan 2024 1,048.90 1,082.50 1,030.85 1,078.55 5,35,148
03 Jan 2024 1,105.00 1,144.00 1,062.85 1,093.50 23,81,683
04 Jan 2024 1,118.95 1,131.45 1,104.00 1,123.35 4,56,960
05 Jan 2024 1,130.00 1,159.90 1,125.95 1,154.10 8,64,830
08 Jan 2024 1,161.70 1,181.75 1,152.40 1,168.70 5,00,546
09 Jan 2024 1,184.05 1,229.90 1,178.05 1,196.75 8,04,035
10 Jan 2024 1,223.95 1,223.95 1,197.30 1,214.40 7,77,458
11 Jan 2024 1,223.95 1,223.95 1,200.00 1,202.90 3,50,214
12 Jan 2024 1,209.15 1,218.50 1,201.15 1,206.85 2,05,052
15 Jan 2024 1,215.25 1,215.25 1,189.00 1,202.90 1,39,560
16 Jan 2024 1,205.30 1,212.15 1,188.00 1,193.30 1,09,756
17 Jan 2024 1,181.00 1,205.20 1,159.60 1,168.10 1,65,185
18 Jan 2024 1,171.90 1,184.25 1,143.00 1,154.15 3,76,994
1 2 3  Next