Want to see IN:ADANIPORTS full AI Analyst Report?
Adani Ports & Special Economic Zone Ltd (ADANIPORTS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,874.25 | 1,874.25 | 1,815.00 | 1,843.00 | 1,843.00 | -0.38% | 107,507 | 0.34 |
| Oct 29, 2026 | 1,799.80 | 1,872.20 | 1,773.25 | 1,850.00 | 1,850.00 | +5.17% | 489,294 | 1.59 |
| Oct 28, 2026 | 1,747.00 | 1,781.50 | 1,727.00 | 1,759.00 | 1,759.00 | -0.27% | 93,640 | 0.29 |
| Oct 27, 2026 | 1,745.00 | 1,763.70 | 1,740.05 | 1,763.70 | 1,763.70 | +0.82% | 34,091 | 0.11 |
| Oct 26, 2026 | 1,700.05 | 1,749.40 | 1,689.80 | 1,749.40 | 1,749.40 | +2.72% | 84,039 | 0.26 |
| Oct 23, 2026 | 1,746.15 | 1,749.95 | 1,688.00 | 1,703.00 | 1,703.00 | -3.03% | 81,418 | 0.25 |
| Oct 22, 2026 | 1,720.70 | 1,756.20 | 1,715.15 | 1,756.20 | 1,756.20 | +0.38% | 138,172 | 0.42 |
| Oct 21, 2026 | 1,775.00 | 1,782.10 | 1,725.00 | 1,749.50 | 1,749.50 | -0.66% | 199,099 | 0.61 |
| Oct 20, 2026 | 1,761.20 | 1,784.60 | 1,751.20 | 1,761.20 | 1,761.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,760.25 | 1,784.60 | 1,751.20 | 1,761.20 | 1,761.20 | +1.07% | 84,810 | 0.26 |
| Oct 16, 2026 | 1,741.75 | 1,758.70 | 1,732.10 | 1,742.50 | 1,742.50 | -0.30% | 57,124 | 0.17 |
| Oct 15, 2026 | 1,740.00 | 1,761.00 | 1,726.05 | 1,747.80 | 1,747.80 | +0.16% | 97,627 | 0.30 |
| Oct 14, 2026 | 1,764.05 | 1,769.95 | 1,725.50 | 1,745.00 | 1,745.00 | -0.96% | 125,204 | 0.38 |
| Oct 13, 2026 | 1,754.00 | 1,775.95 | 1,738.70 | 1,762.00 | 1,762.00 | +0.57% | 1,811,313 | 6.03 |
| Oct 12, 2026 | 1,772.95 | 1,778.05 | 1,747.50 | 1,752.10 | 1,752.10 | -0.45% | 55,368 | 0.18 |
| Oct 09, 2026 | 1,703.40 | 1,769.75 | 1,700.00 | 1,760.00 | 1,760.00 | +3.36% | 3,593,379 | 14.69 |
| Oct 08, 2026 | 1,750.85 | 1,750.85 | 1,674.40 | 1,702.80 | 1,702.80 | -2.59% | 257,133 | 1.07 |
| Oct 07, 2026 | 1,782.00 | 1,785.90 | 1,739.50 | 1,748.10 | 1,748.10 | -1.90% | 43,740 | 0.18 |
| Oct 06, 2026 | 1,774.95 | 1,788.00 | 1,764.85 | 1,782.00 | 1,782.00 | +0.39% | 48,656 | 0.20 |
| Oct 05, 2026 | 1,760.05 | 1,778.00 | 1,738.50 | 1,775.00 | 1,775.00 | +2.13% | 124,692 | 0.51 |
| Oct 02, 2026 | 1,737.95 | 1,787.75 | 1,715.90 | 1,737.95 | 1,737.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,787.75 | 1,787.75 | 1,715.90 | 1,737.95 | 1,737.95 | -2.69% | 69,462 | 0.28 |
| Sep 30, 2026 | 1,792.90 | 1,801.90 | 1,776.20 | 1,786.05 | 1,786.05 | -1.76% | 112,382 | 0.46 |
| Sep 29, 2026 | 1,752.15 | 1,818.00 | 1,738.90 | 1,818.00 | 1,818.00 | +4.39% | 78,243 | 0.32 |
| Sep 28, 2026 | 1,795.10 | 1,795.10 | 1,737.00 | 1,741.60 | 1,741.60 | -2.38% | 46,198 | 0.19 |
| Sep 25, 2026 | 1,787.00 | 1,800.50 | 1,776.00 | 1,784.00 | 1,784.00 | -0.03% | 44,389 | 0.18 |
| Sep 24, 2026 | 1,792.05 | 1,799.95 | 1,776.00 | 1,784.60 | 1,784.60 | -1.34% | 64,855 | 0.26 |
| Sep 23, 2026 | 1,797.00 | 1,808.80 | 1,791.50 | 1,808.80 | 1,808.80 | +1.04% | 43,341 | 0.17 |
| Sep 22, 2026 | 1,790.80 | 1,812.30 | 1,786.75 | 1,790.15 | 1,790.15 | +0.12% | 74,797 | 0.30 |
| Sep 21, 2026 | 1,798.60 | 1,798.60 | 1,766.70 | 1,788.00 | 1,788.00 | -0.72% | 66,711 | 0.23 |
| Sep 18, 2026 | 1,749.75 | 1,801.00 | 1,744.30 | 1,801.00 | 1,801.00 | +3.72% | 104,576 | 0.35 |
| Sep 17, 2026 | 1,730.00 | 1,738.50 | 1,724.70 | 1,736.40 | 1,736.40 | +0.61% | 67,468 | 0.23 |
| Sep 16, 2026 | 1,724.65 | 1,738.35 | 1,707.95 | 1,725.95 | 1,725.95 | +0.85% | 44,300 | 0.15 |
| Sep 15, 2026 | 1,790.20 | 1,790.20 | 1,711.45 | 1,711.45 | 1,711.45 | -3.03% | 86,327 | 0.29 |
| Sep 14, 2026 | 1,765.00 | 1,772.45 | 1,751.10 | 1,765.00 | 1,765.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,751.10 | 1,772.45 | 1,751.10 | 1,765.00 | 1,765.00 | +0.42% | 79,271 | 0.27 |
| Sep 10, 2026 | 1,782.60 | 1,782.60 | 1,751.25 | 1,757.60 | 1,757.60 | -0.79% | 94,236 | 0.32 |
| Sep 09, 2026 | 1,720.00 | 1,785.50 | 1,708.00 | 1,771.55 | 1,771.55 | +3.67% | 6,181,839 | 30.84 |
| Sep 08, 2026 | 1,692.20 | 1,713.00 | 1,686.65 | 1,708.85 | 1,708.85 | +1.06% | 314,952 | 1.59 |
| Sep 07, 2026 | 1,713.05 | 1,716.65 | 1,687.40 | 1,691.00 | 1,691.00 | -1.05% | 70,196 | 0.35 |
| Sep 04, 2026 | 1,704.95 | 1,716.60 | 1,693.00 | 1,709.00 | 1,709.00 | +1.33% | 66,900 | 0.34 |
| Sep 03, 2026 | 1,690.05 | 1,710.80 | 1,686.30 | 1,686.60 | 1,686.60 | +0.82% | 464,829 | 2.40 |
| Sep 02, 2026 | 1,643.50 | 1,676.40 | 1,632.85 | 1,672.90 | 1,672.90 | +1.63% | 95,076 | 0.49 |
| Sep 01, 2026 | 1,624.15 | 1,655.20 | 1,624.10 | 1,646.00 | 1,646.00 | +0.67% | 168,073 | 0.87 |
| Aug 31, 2026 | 1,710.00 | 1,710.00 | 1,635.00 | 1,635.00 | 1,635.00 | -4.11% | 62,072 | 0.32 |
| Aug 28, 2026 | 1,710.15 | 1,723.30 | 1,699.25 | 1,705.10 | 1,705.10 | -0.00% | 134,570 | 0.69 |
| Aug 27, 2026 | 1,700.05 | 1,719.00 | 1,691.50 | 1,705.15 | 1,705.15 | +0.36% | 1,145,549 | 6.46 |
| Aug 26, 2026 | 1,710.00 | 1,718.00 | 1,690.55 | 1,699.00 | 1,699.00 | +0.24% | 35,950 | 0.20 |
| Aug 25, 2026 | 1,675.05 | 1,699.00 | 1,671.20 | 1,695.00 | 1,695.00 | +1.19% | 62,482 | 0.35 |
| Aug 24, 2026 | 1,701.95 | 1,701.95 | 1,672.90 | 1,675.00 | 1,675.00 | -1.30% | 42,691 | 0.24 |