ADANIPORTS Historical Share Price Data
ADANIPORTS
Data will be updated when it becomes available.
Data will be updated when it becomes available.
CMP as on 10-May-24 12:00
₹ 1,277
₹ 1,277
27.00 | 2.16%
Open
₹ 1,254
₹ 1,254
Open Interest(Contracts)
₹ 35,340,000
₹ 35,340,000
VWAP
₹ 1,273.99
₹ 1,273.99
Day's Vol (shares)
₹ 4,592,000
₹ 4,592,000
Day's Vol (shares)
₹ 1,249.15 ₹ 1,286.00
₹ 1,249.15 ₹ 1,286.00
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
12-Apr-2024 | 1350 | 1358.4 | 1341 | 1344.2 | 79251 | 2946250364.15 | 1129427 | 17.40 | -5.80 |
15-Apr-2024 | 1320 | 1335 | 1308.6 | 1315.55 | 129000 | 4453683204.7 | 3372368 | 26.40 | -4.45 |
16-Apr-2024 | 1302 | 1322 | 1294.4 | 1304.35 | 90316 | 3522203975.4 | 1203527 | 27.60 | 2.35 |
18-Apr-2024 | 1315.95 | 1336.5 | 1291 | 1295.55 | 182146 | 8212823222.85 | 3097037 | 45.50 | -20.40 |
19-Apr-2024 | 1280 | 1316 | 1270 | 1310 | 114818 | 5057667228.1 | 1665991 | 46.00 | 30.00 |
22-Apr-2024 | 1321.1 | 1331 | 1315 | 1321.1 | 67598 | 11756923627.8 | 7506568 | 16.00 | |
23-Apr-2024 | 1321.1 | 1338.55 | 1318.9 | 1322.1 | 115321 | 5112008891.8 | 1993172 | 19.65 | 1.00 |
24-Apr-2024 | 1331 | 1332.9 | 1318.05 | 1320.5 | 105611 | 3385541706 | 1392338 | 14.85 | -10.50 |
25-Apr-2024 | 1320.5 | 1336.95 | 1316.8 | 1330.55 | 165345 | 8098685271.8 | 6097087 | 20.15 | 10.05 |
26-Apr-2024 | 1340 | 1341.6 | 1321.1 | 1324.6 | 75100 | 3409141234.35 | 1491600 | 20.50 | -15.40 |
29-Apr-2024 | 1334.3 | 1335.75 | 1307 | 1317.25 | 88102 | 2885069247.5 | 1176847 | 28.75 | -17.05 |
30-Apr-2024 | 1323.55 | 1334.65 | 1316.25 | 1324.9 | 70013 | 3079193615.85 | 1083077 | 18.40 | 1.35 |
02-May-2024 | 1333.95 | 1348.7 | 1306.55 | 1338.8 | 224430 | 10668160513.95 | 1939169 | 42.15 | 4.85 |
03-May-2024 | 1353 | 1354 | 1310.45 | 1320.3 | 111651 | 4689072493.75 | 1534434 | 43.55 | -32.70 |
06-May-2024 | 1322.5 | 1322.5 | 1257 | 1289.95 | 142077 | 5141670155.8 | 1393351 | 65.50 | -32.55 |
07-May-2024 | 1291.1 | 1301.15 | 1265 | 1287.65 | 129119 | 4458746208 | 1612734 | 36.15 | -3.45 |
08-May-2024 | 1293.35 | 1293.7 | 1269.05 | 1277.25 | 75182 | 2087261154.6 | 587021 | 24.65 | -16.10 |
09-May-2024 | 1279 | 1285.8 | 1240 | 1244.55 | 123666 | 3265889778.15 | 1053688 | 45.80 | -34.45 |
10-May-2024 | 1250 | 1278.7 | 1245.75 | 1266.75 | 76352 | 2562011999.65 | 797736 | 32.95 | 16.75 |