Adani Ports and Special Economic Zone Limited (BOM:532921)
India
· Delayed Price · Currency is INR 1,499.00
+64.75 (4.51%)
At close: Mar 5, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,441.00 | 1,450.55 | 1,408.70 | 1,434.25 | 1,434.25 | -2.45% | 150,856 |
| Mar 2, 2026 | 1,450.05 | 1,496.85 | 1,430.20 | 1,470.20 | 1,470.20 | -3.33% | 315,193 |
| Feb 27, 2026 | 1,547.95 | 1,547.95 | 1,516.45 | 1,520.85 | 1,520.85 | -1.92% | 75,450 |
| Feb 26, 2026 | 1,548.60 | 1,554.00 | 1,526.00 | 1,550.60 | 1,550.60 | 1.45% | 59,652 |
| Feb 25, 2026 | 1,560.05 | 1,584.00 | 1,518.70 | 1,528.45 | 1,528.45 | -1.72% | 653,553 |
| Feb 24, 2026 | 1,556.30 | 1,562.00 | 1,536.60 | 1,555.25 | 1,555.25 | -0.08% | 102,872 |
| Feb 23, 2026 | 1,511.45 | 1,564.10 | 1,511.45 | 1,556.55 | 1,556.55 | 2.98% | 203,435 |
| Feb 20, 2026 | 1,512.10 | 1,530.00 | 1,506.00 | 1,511.45 | 1,511.45 | -0.04% | 29,159 |
| Feb 19, 2026 | 1,545.90 | 1,549.35 | 1,507.10 | 1,512.10 | 1,512.10 | -2.50% | 100,827 |
| Feb 18, 2026 | 1,566.60 | 1,566.60 | 1,540.00 | 1,550.95 | 1,550.95 | -1.00% | 75,500 |
| Feb 17, 2026 | 1,536.50 | 1,575.70 | 1,535.50 | 1,566.60 | 1,566.60 | 1.62% | 183,349 |
| Feb 16, 2026 | 1,506.70 | 1,546.30 | 1,495.55 | 1,541.60 | 1,541.60 | 1.45% | 169,584 |
| Feb 13, 2026 | 1,540.05 | 1,542.50 | 1,508.85 | 1,519.60 | 1,519.60 | -1.58% | 80,373 |
| Feb 12, 2026 | 1,515.05 | 1,551.20 | 1,515.05 | 1,544.00 | 1,544.00 | -0.59% | 89,847 |
| Feb 11, 2026 | 1,550.15 | 1,559.70 | 1,538.95 | 1,553.20 | 1,553.20 | -0.11% | 169,998 |
| Feb 10, 2026 | 1,563.30 | 1,567.80 | 1,525.10 | 1,554.95 | 1,554.95 | -0.47% | 231,419 |
| Feb 9, 2026 | 1,572.40 | 1,584.00 | 1,555.05 | 1,562.25 | 1,562.25 | 0.78% | 156,555 |
| Feb 6, 2026 | 1,551.75 | 1,575.65 | 1,527.65 | 1,550.20 | 1,550.20 | -1.32% | 146,495 |
| Feb 5, 2026 | 1,573.65 | 1,577.15 | 1,548.35 | 1,570.90 | 1,570.90 | 0.24% | 208,707 |
| Feb 4, 2026 | 1,530.90 | 1,572.00 | 1,509.00 | 1,567.10 | 1,567.10 | 2.36% | 370,588 |
| Feb 3, 2026 | 1,475.00 | 1,537.50 | 1,475.00 | 1,530.90 | 1,530.90 | 9.12% | 436,640 |
| Feb 2, 2026 | 1,359.75 | 1,406.50 | 1,351.25 | 1,402.90 | 1,402.90 | 4.76% | 72,503 |
| Feb 1, 2026 | 1,423.90 | 1,453.20 | 1,325.40 | 1,339.20 | 1,339.20 | -5.53% | 120,309 |
| Jan 30, 2026 | 1,415.95 | 1,429.00 | 1,407.55 | 1,417.65 | 1,417.65 | 0.12% | 99,072 |
| Jan 29, 2026 | 1,381.90 | 1,428.65 | 1,372.00 | 1,415.90 | 1,415.90 | 2.48% | 307,281 |
| Jan 28, 2026 | 1,370.55 | 1,384.00 | 1,364.00 | 1,381.60 | 1,381.60 | 1.28% | 950,296 |
| Jan 27, 2026 | 1,332.05 | 1,368.30 | 1,322.60 | 1,364.20 | 1,364.20 | 4.33% | 167,541 |
| Jan 23, 2026 | 1,414.40 | 1,418.00 | 1,293.10 | 1,307.60 | 1,307.60 | -7.52% | 234,806 |
| Jan 22, 2026 | 1,403.70 | 1,421.00 | 1,390.00 | 1,413.90 | 1,413.90 | 2.57% | 93,976 |
| Jan 21, 2026 | 1,369.60 | 1,390.70 | 1,345.05 | 1,378.45 | 1,378.45 | 0.70% | 92,778 |
| Jan 20, 2026 | 1,401.70 | 1,412.80 | 1,360.10 | 1,368.90 | 1,368.90 | -2.40% | 44,404 |
| Jan 19, 2026 | 1,421.50 | 1,421.50 | 1,396.10 | 1,402.50 | 1,402.50 | -1.34% | 40,034 |
| Jan 16, 2026 | 1,431.05 | 1,447.85 | 1,416.45 | 1,421.50 | 1,421.50 | -0.57% | 46,710 |
| Jan 14, 2026 | 1,424.55 | 1,439.50 | 1,422.80 | 1,429.65 | 1,429.65 | 0.06% | 38,597 |
| Jan 13, 2026 | 1,443.00 | 1,449.35 | 1,419.80 | 1,428.80 | 1,428.80 | -1.05% | 50,545 |
| Jan 12, 2026 | 1,436.80 | 1,447.00 | 1,404.05 | 1,443.90 | 1,443.90 | 0.57% | 50,234 |
| Jan 9, 2026 | 1,455.85 | 1,463.90 | 1,431.65 | 1,435.75 | 1,435.75 | -1.98% | 43,096 |
| Jan 8, 2026 | 1,465.35 | 1,488.80 | 1,460.45 | 1,464.70 | 1,464.70 | -0.02% | 66,410 |
| Jan 7, 2026 | 1,473.30 | 1,480.45 | 1,459.20 | 1,465.00 | 1,465.00 | -0.56% | 254,423 |
| Jan 6, 2026 | 1,487.55 | 1,494.00 | 1,471.05 | 1,473.25 | 1,473.25 | -1.30% | 28,165 |
| Jan 5, 2026 | 1,485.25 | 1,496.55 | 1,478.35 | 1,492.60 | 1,492.60 | 0.23% | 22,033 |
| Jan 2, 2026 | 1,481.00 | 1,495.15 | 1,479.00 | 1,489.15 | 1,489.15 | 0.55% | 67,028 |
| Jan 1, 2026 | 1,474.35 | 1,491.25 | 1,470.90 | 1,481.00 | 1,481.00 | 0.78% | 30,500 |
| Dec 31, 2025 | 1,466.95 | 1,475.00 | 1,462.20 | 1,469.50 | 1,469.50 | 0.57% | 23,102 |
| Dec 30, 2025 | 1,450.00 | 1,470.00 | 1,446.75 | 1,461.10 | 1,461.10 | 0.47% | 33,277 |
| Dec 29, 2025 | 1,480.65 | 1,486.45 | 1,451.05 | 1,454.25 | 1,454.25 | -2.22% | 112,030 |
| Dec 26, 2025 | 1,495.50 | 1,501.25 | 1,485.00 | 1,487.25 | 1,487.25 | -0.50% | 146,573 |
| Dec 24, 2025 | 1,505.75 | 1,507.00 | 1,492.05 | 1,494.65 | 1,494.65 | 0.06% | 112,958 |
| Dec 23, 2025 | 1,510.00 | 1,513.65 | 1,490.90 | 1,493.75 | 1,493.75 | -0.97% | 127,006 |
| Dec 22, 2025 | 1,496.00 | 1,514.65 | 1,496.00 | 1,508.35 | 1,508.35 | 0.83% | 103,861 |
| Dec 19, 2025 | 1,500.65 | 1,503.60 | 1,490.55 | 1,496.00 | 1,496.00 | 0.30% | 106,062 |
| Dec 18, 2025 | 1,485.90 | 1,497.80 | 1,476.05 | 1,491.50 | 1,491.50 | 0.38% | 33,206 |
| Dec 17, 2025 | 1,491.15 | 1,500.20 | 1,480.00 | 1,485.90 | 1,485.90 | -0.89% | 40,645 |
| Dec 16, 2025 | 1,510.05 | 1,512.00 | 1,495.00 | 1,499.20 | 1,499.20 | -0.87% | 17,590 |
| Dec 15, 2025 | 1,524.45 | 1,524.45 | 1,508.85 | 1,512.30 | 1,512.30 | -0.66% | 32,298 |
| Dec 12, 2025 | 1,505.20 | 1,527.00 | 1,505.20 | 1,522.40 | 1,522.40 | 1.28% | 47,740 |
| Dec 11, 2025 | 1,491.05 | 1,515.00 | 1,491.05 | 1,503.10 | 1,503.10 | 0.32% | 113,251 |
| Dec 10, 2025 | 1,504.15 | 1,521.05 | 1,493.10 | 1,498.30 | 1,498.30 | 0.12% | 47,979 |
| Dec 9, 2025 | 1,479.75 | 1,499.10 | 1,462.05 | 1,496.50 | 1,496.50 | 1.13% | 33,649 |
| Dec 8, 2025 | 1,508.30 | 1,510.20 | 1,473.05 | 1,479.80 | 1,479.80 | -1.94% | 31,622 |
| Dec 5, 2025 | 1,506.00 | 1,514.00 | 1,493.45 | 1,509.10 | 1,509.10 | 0.28% | 49,610 |
| Dec 4, 2025 | 1,494.90 | 1,509.00 | 1,490.60 | 1,504.90 | 1,504.90 | 0.31% | 96,724 |
| Dec 3, 2025 | 1,515.55 | 1,523.30 | 1,489.00 | 1,500.20 | 1,500.20 | -1.02% | 148,434 |
| Dec 2, 2025 | 1,536.60 | 1,536.60 | 1,510.20 | 1,515.60 | 1,515.60 | -0.95% | 83,321 |
| Dec 1, 2025 | 1,530.00 | 1,548.60 | 1,523.20 | 1,530.20 | 1,530.20 | 0.89% | 138,722 |
| Nov 28, 2025 | 1,511.65 | 1,534.00 | 1,503.30 | 1,516.75 | 1,516.75 | 0.53% | 119,141 |
| Nov 27, 2025 | 1,513.00 | 1,513.00 | 1,501.10 | 1,508.80 | 1,508.80 | 0.19% | 34,883 |
| Nov 26, 2025 | 1,483.90 | 1,523.00 | 1,483.85 | 1,505.90 | 1,505.90 | 1.49% | 176,586 |
| Nov 25, 2025 | 1,488.25 | 1,490.00 | 1,474.60 | 1,483.85 | 1,483.85 | -0.18% | 173,629 |
| Nov 24, 2025 | 1,479.95 | 1,490.00 | 1,471.30 | 1,486.55 | 1,486.55 | 0.47% | 128,785 |
| Nov 21, 2025 | 1,492.00 | 1,492.00 | 1,467.50 | 1,479.55 | 1,479.55 | -0.76% | 51,555 |
| Nov 20, 2025 | 1,504.35 | 1,504.35 | 1,487.70 | 1,490.90 | 1,490.90 | 0.49% | 89,814 |
| Nov 19, 2025 | 1,495.05 | 1,496.85 | 1,478.10 | 1,483.70 | 1,483.70 | -0.76% | 91,722 |
| Nov 18, 2025 | 1,522.00 | 1,522.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.88% | 56,253 |
| Nov 17, 2025 | 1,514.60 | 1,522.95 | 1,503.00 | 1,508.20 | 1,508.20 | -0.23% | 76,101 |
| Nov 14, 2025 | 1,497.85 | 1,523.45 | 1,497.80 | 1,511.70 | 1,511.70 | 0.93% | 171,929 |
| Nov 13, 2025 | 1,515.00 | 1,515.00 | 1,488.25 | 1,497.80 | 1,497.80 | -0.52% | 122,082 |
| Nov 12, 2025 | 1,479.00 | 1,514.45 | 1,476.00 | 1,505.70 | 1,505.70 | 2.14% | 187,052 |
| Nov 11, 2025 | 1,446.15 | 1,475.80 | 1,438.15 | 1,474.20 | 1,474.20 | 2.11% | 82,001 |
| Nov 10, 2025 | 1,450.15 | 1,459.90 | 1,441.35 | 1,443.75 | 1,443.75 | -0.35% | 69,774 |
| Nov 7, 2025 | 1,436.45 | 1,463.90 | 1,425.75 | 1,448.80 | 1,448.80 | 0.86% | 50,532 |
| Nov 6, 2025 | 1,454.95 | 1,466.75 | 1,434.05 | 1,436.45 | 1,436.45 | -0.54% | 116,285 |
| Nov 4, 2025 | 1,456.60 | 1,466.90 | 1,433.00 | 1,444.30 | 1,444.30 | -0.02% | 118,586 |
| Nov 3, 2025 | 1,451.00 | 1,456.65 | 1,435.40 | 1,444.65 | 1,444.65 | -0.47% | 41,715 |
| Oct 31, 2025 | 1,455.75 | 1,461.50 | 1,442.35 | 1,451.45 | 1,451.45 | -0.44% | 30,844 |
| Oct 30, 2025 | 1,452.20 | 1,463.65 | 1,448.85 | 1,457.85 | 1,457.85 | 0.22% | 46,216 |
| Oct 29, 2025 | 1,420.45 | 1,464.90 | 1,420.45 | 1,454.65 | 1,454.65 | 2.68% | 126,086 |
| Oct 28, 2025 | 1,425.00 | 1,435.00 | 1,410.35 | 1,416.65 | 1,416.65 | -0.27% | 124,321 |
| Oct 27, 2025 | 1,430.00 | 1,430.00 | 1,410.10 | 1,420.45 | 1,420.45 | -0.56% | 64,948 |
| Oct 24, 2025 | 1,460.00 | 1,465.15 | 1,422.20 | 1,428.50 | 1,428.50 | -1.65% | 68,777 |
| Oct 23, 2025 | 1,479.95 | 1,482.15 | 1,450.10 | 1,452.45 | 1,452.45 | -1.41% | 139,334 |
| Oct 21, 2025 | 1,467.70 | 1,480.45 | 1,467.70 | 1,473.20 | 1,473.20 | 0.38% | 45,814 |
| Oct 20, 2025 | 1,483.15 | 1,488.85 | 1,458.90 | 1,467.65 | 1,467.65 | -0.77% | 121,459 |
| Oct 17, 2025 | 1,479.35 | 1,488.80 | 1,462.05 | 1,479.00 | 1,479.00 | -0.02% | 79,972 |
| Oct 16, 2025 | 1,451.10 | 1,490.00 | 1,451.10 | 1,479.35 | 1,479.35 | 1.97% | 1,311,028 |
| Oct 15, 2025 | 1,430.75 | 1,455.95 | 1,430.75 | 1,450.70 | 1,450.70 | 1.58% | 117,684 |
| Oct 14, 2025 | 1,440.50 | 1,441.70 | 1,422.00 | 1,428.15 | 1,428.15 | -0.66% | 43,620 |
| Oct 13, 2025 | 1,402.00 | 1,442.10 | 1,396.55 | 1,437.65 | 1,437.65 | 2.04% | 103,155 |
| Oct 10, 2025 | 1,397.30 | 1,418.00 | 1,396.55 | 1,408.95 | 1,408.95 | 0.90% | 109,802 |
| Oct 9, 2025 | 1,394.30 | 1,399.80 | 1,388.50 | 1,396.35 | 1,396.35 | 0.22% | 39,081 |