ADANIPORTS Historical Share Price Data

Adani Ports & Special Economic Zone Ltd Share Price

ADANIPORTS

Trade

NSE

CMP as on 27-Sep-23 9:51
₹ 827

icon 6.10 | 0.74%

Open
₹ 826
Turnover(lac)
₹ 2,527
Prev. Close
₹ 821.35
Day's Vol (shares)
₹ 305,372
Day's Vol (shares)
₹ 821.50         ₹ 828.40

BSE

CMP as on 27-Sep-23 9:47
₹ 826

icon 5.65 | 0.69%

Open
₹ 827
Turnover(lac)
₹ 2,622
Prev. Close
₹ 820.80
Day's Vol (shares)
₹ 12,417
Day's Vol (shares)
₹ 821.45         ₹ 826.95

FUTURE

CMP as on 27-Sep-23 9:51
₹ 827

icon 5.80 | 0.71%

Open
₹ 823
Open Interest(Contracts)
₹ 16,638,400
VWAP
₹ 824.08
Day's Vol (shares)
₹ 940,800
Day's Vol (shares)
₹ 821.10     ₹ 827.70

Invest wise with Expert advice

mobile icon

By continuing, I accept the T&C and agree to receive on Whatsapp

  • 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.

mobile icon
IIFL popup right image

By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp

Adani Ports Special Economic Zone Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
28-Aug-2023816824798.5807.45816684094549888.4160859825.50-8.55
29-Aug-2023809.5830.8800.05823.551012164860592074.85203635930.7514.05
30-Aug-2023828833816.6818.7997957107321414.45485220316.40-9.30
31-Aug-2023803.9810.9787.7792.21534697958536623.45432448023.20-11.70
01-Sep-2023780808779.65799.51263909498867561.3605161628.3519.50
04-Sep-2023807.55811.75795.55801.0510075610025732357.35840149516.20-6.50
05-Sep-2023805810.9797.5804.951087898438572672.4520254313.40-0.05
06-Sep-2023806808.5800.45807.05974815417611171.0534757668.051.05
07-Sep-2023809.7812.95805.05809.9738977910292361.358612647.900.20
08-Sep-2023810.9828.8810.158251113599602926887.6598069418.6514.10
11-Sep-2023840887.2835882.4525791417944900462.25742881952.2042.45
12-Sep-2023889.5889.5853.05858.751443386955202466.05315765436.45-30.75
13-Sep-2023859867.2843.15849.71011876111028253.2383118024.05-9.30
14-Sep-2023854.05857.85841849.8908825289383371.35290129816.85-4.25
15-Sep-2023846854.6841.5845.65585943399167327.7210663513.10-0.35
18-Sep-2023848.05848.05828.15831.25586842349199647.7110240419.90-16.80
20-Sep-2023832837.6815818.05700362484806496.35112312222.60-13.95
21-Sep-2023821.15842.4820831.11259915365953296.95123996522.409.95
22-Sep-2023833.9838.7822.1827.05574252623918022.776905616.60-6.85
25-Sep-2023828.7831.7818.95825.65474071978615392.165880012.75-3.05
26-Sep-2023826.1831819821.35331831294188913.3551751812.00-4.75

QuickLinks for Adani Ports & Special Economic Zone Ltd.

Adani Ports Information

Adani Ports Financials

Adani Ports Results

Adani Ports News

  • export icon
IIFL Customer Care Numbericon1860-267-3000 /7039-050-000

Gold/NCD/NBFC/Insurance and NPS

IIFL Securities Support Whatsapp Numbericon +91-9892691696
Download The App Now
iconicon

2023, IIFL Securities Ltd. All Rights Reserved
IIFL Customer Care Numbercall-icon1860-267-3000 /7039-050-000

Gold/NCD/NBFC/Insurance and NPS

IIFL Securities Support Whatsapp Numberwhatsapp-icon +91-9892691696
Download The App Now
iconicon

MARKET

IDEAS

MUTUAL FUNDS

TRADING DOCUMENTATION

CALCULATOR

GLOSSARY (A-Z)

2023, IIFL Securities Ltd. All Rights Reserved