Adani Ports and Special Economic Zone Limited (BOM:532921)
India
· Delayed Price · Currency is INR 1,504.90
+4.70 (0.31%)
At close: Dec 4, 2025
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,400.00 | 1,411.00 | 1,386.10 | 1,393.30 | 1,393.30 | -0.42% | 38,933 |
| Oct 7, 2025 | 1,400.50 | 1,415.00 | 1,396.85 | 1,399.20 | 1,399.20 | -0.13% | 80,512 |
| Oct 6, 2025 | 1,415.55 | 1,419.95 | 1,395.25 | 1,401.00 | 1,401.00 | -1.27% | 48,040 |
| Oct 3, 2025 | 1,417.00 | 1,430.10 | 1,412.85 | 1,418.95 | 1,418.95 | -0.23% | 51,094 |
| Oct 1, 2025 | 1,403.80 | 1,426.60 | 1,392.50 | 1,422.25 | 1,422.25 | 1.33% | 142,835 |
| Sep 30, 2025 | 1,388.25 | 1,407.90 | 1,388.25 | 1,403.60 | 1,403.60 | 1.41% | 160,762 |
| Sep 29, 2025 | 1,393.00 | 1,400.90 | 1,377.45 | 1,384.15 | 1,384.15 | -0.54% | 152,419 |
| Sep 26, 2025 | 1,402.30 | 1,416.40 | 1,390.05 | 1,391.65 | 1,391.65 | -1.08% | 108,913 |
| Sep 25, 2025 | 1,431.70 | 1,440.60 | 1,404.05 | 1,406.90 | 1,406.90 | -1.70% | 77,134 |
| Sep 24, 2025 | 1,442.05 | 1,452.00 | 1,429.15 | 1,431.30 | 1,431.30 | -0.69% | 79,467 |
| Sep 23, 2025 | 1,457.40 | 1,457.40 | 1,423.50 | 1,441.30 | 1,441.30 | -0.21% | 246,185 |
| Sep 22, 2025 | 1,434.70 | 1,462.00 | 1,425.45 | 1,444.40 | 1,444.40 | 1.17% | 215,487 |
| Sep 19, 2025 | 1,451.95 | 1,460.00 | 1,424.75 | 1,427.75 | 1,427.75 | 1.09% | 400,198 |
| Sep 18, 2025 | 1,409.95 | 1,414.00 | 1,401.00 | 1,412.35 | 1,412.35 | 0.47% | 45,269 |
| Sep 17, 2025 | 1,406.45 | 1,411.20 | 1,396.05 | 1,405.70 | 1,405.70 | -0.20% | 51,676 |
| Sep 16, 2025 | 1,398.55 | 1,412.75 | 1,397.60 | 1,408.50 | 1,408.50 | 0.98% | 119,683 |
| Sep 15, 2025 | 1,394.00 | 1,409.05 | 1,392.60 | 1,394.85 | 1,394.85 | 0.15% | 84,450 |
| Sep 12, 2025 | 1,391.15 | 1,406.00 | 1,391.15 | 1,392.70 | 1,392.70 | -0.03% | 141,065 |
| Sep 11, 2025 | 1,408.90 | 1,423.00 | 1,388.55 | 1,393.15 | 1,393.15 | 0.31% | 187,525 |
| Sep 10, 2025 | 1,392.55 | 1,406.70 | 1,385.05 | 1,388.90 | 1,388.90 | 0.59% | 96,129 |
| Sep 9, 2025 | 1,346.10 | 1,384.00 | 1,346.10 | 1,380.70 | 1,380.70 | 2.40% | 291,294 |
| Sep 8, 2025 | 1,322.20 | 1,363.00 | 1,322.20 | 1,348.40 | 1,348.40 | 2.00% | 92,596 |
| Sep 5, 2025 | 1,328.35 | 1,336.10 | 1,313.00 | 1,321.90 | 1,321.90 | -0.49% | 40,941 |
| Sep 4, 2025 | 1,332.55 | 1,347.10 | 1,326.00 | 1,328.35 | 1,328.35 | -0.21% | 32,248 |
| Sep 3, 2025 | 1,335.20 | 1,344.00 | 1,329.00 | 1,331.20 | 1,331.20 | -0.36% | 98,474 |
| Sep 2, 2025 | 1,336.15 | 1,349.20 | 1,328.40 | 1,335.95 | 1,335.95 | 0.03% | 57,941 |
| Sep 1, 2025 | 1,314.15 | 1,338.85 | 1,314.15 | 1,335.55 | 1,335.55 | 1.68% | 64,988 |
| Aug 29, 2025 | 1,316.40 | 1,323.45 | 1,303.30 | 1,313.50 | 1,313.50 | -0.13% | 57,658 |
| Aug 28, 2025 | 1,315.25 | 1,338.55 | 1,310.50 | 1,315.25 | 1,315.25 | -0.02% | 167,085 |
| Aug 26, 2025 | 1,333.75 | 1,337.75 | 1,312.00 | 1,315.50 | 1,315.50 | -1.85% | 44,939 |
| Aug 25, 2025 | 1,344.90 | 1,347.65 | 1,333.00 | 1,340.25 | 1,340.25 | -0.01% | 164,969 |
| Aug 22, 2025 | 1,357.35 | 1,363.70 | 1,338.35 | 1,340.35 | 1,340.35 | -1.55% | 37,726 |
| Aug 21, 2025 | 1,374.95 | 1,377.00 | 1,357.30 | 1,361.50 | 1,361.50 | -0.64% | 33,605 |
| Aug 20, 2025 | 1,367.05 | 1,374.45 | 1,357.50 | 1,370.30 | 1,370.30 | 0.06% | 136,809 |
| Aug 19, 2025 | 1,335.55 | 1,372.55 | 1,323.55 | 1,369.45 | 1,369.45 | 3.16% | 166,090 |
| Aug 18, 2025 | 1,320.05 | 1,331.35 | 1,298.85 | 1,327.55 | 1,327.55 | 2.08% | 10,226,110 |
| Aug 14, 2025 | 1,325.00 | 1,329.80 | 1,291.00 | 1,300.55 | 1,300.55 | -1.45% | 107,882 |
| Aug 13, 2025 | 1,334.00 | 1,339.00 | 1,317.20 | 1,319.75 | 1,319.75 | -0.78% | 39,751 |
| Aug 12, 2025 | 1,340.20 | 1,349.95 | 1,328.70 | 1,330.15 | 1,330.15 | -0.79% | 144,775 |
| Aug 11, 2025 | 1,325.00 | 1,345.00 | 1,313.60 | 1,340.75 | 1,340.75 | 1.25% | 69,847 |
| Aug 8, 2025 | 1,332.05 | 1,357.15 | 1,318.05 | 1,324.20 | 1,324.20 | -1.60% | 79,998 |
| Aug 7, 2025 | 1,354.95 | 1,357.85 | 1,315.35 | 1,345.80 | 1,345.80 | -1.53% | 101,711 |
| Aug 6, 2025 | 1,370.05 | 1,386.00 | 1,357.85 | 1,366.65 | 1,366.65 | 0.67% | 146,650 |
| Aug 5, 2025 | 1,390.45 | 1,394.85 | 1,345.55 | 1,357.55 | 1,357.55 | -2.38% | 162,624 |
| Aug 4, 2025 | 1,367.80 | 1,397.00 | 1,347.00 | 1,390.60 | 1,390.60 | 3.24% | 57,983 |
| Aug 1, 2025 | 1,370.75 | 1,375.15 | 1,343.50 | 1,347.00 | 1,347.00 | -1.91% | 68,506 |
| Jul 31, 2025 | 1,360.40 | 1,395.60 | 1,360.40 | 1,373.20 | 1,373.20 | -1.50% | 80,618 |
| Jul 30, 2025 | 1,396.20 | 1,402.75 | 1,391.35 | 1,394.05 | 1,394.05 | -0.18% | 29,252 |
| Jul 29, 2025 | 1,371.15 | 1,398.20 | 1,371.15 | 1,396.50 | 1,396.50 | 1.49% | 19,050 |
| Jul 28, 2025 | 1,394.35 | 1,403.20 | 1,374.00 | 1,375.95 | 1,375.95 | -1.32% | 22,963 |
| Jul 25, 2025 | 1,413.95 | 1,415.95 | 1,390.05 | 1,394.30 | 1,394.30 | -1.21% | 25,436 |
| Jul 24, 2025 | 1,422.20 | 1,425.00 | 1,405.00 | 1,411.35 | 1,411.35 | -0.69% | 47,286 |
| Jul 23, 2025 | 1,423.10 | 1,438.10 | 1,419.00 | 1,421.15 | 1,421.15 | -0.09% | 52,467 |
| Jul 22, 2025 | 1,451.30 | 1,452.40 | 1,418.05 | 1,422.40 | 1,422.40 | -1.93% | 33,751 |
| Jul 21, 2025 | 1,440.55 | 1,452.85 | 1,430.00 | 1,450.40 | 1,450.40 | 0.53% | 32,896 |
| Jul 18, 2025 | 1,450.05 | 1,455.90 | 1,429.00 | 1,442.75 | 1,442.75 | -0.67% | 51,158 |
| Jul 17, 2025 | 1,456.65 | 1,463.90 | 1,449.25 | 1,452.55 | 1,452.55 | -0.26% | 32,899 |
| Jul 16, 2025 | 1,449.45 | 1,474.00 | 1,443.50 | 1,456.30 | 1,456.30 | 0.78% | 105,959 |
| Jul 15, 2025 | 1,430.15 | 1,449.35 | 1,428.75 | 1,445.00 | 1,445.00 | 0.82% | 56,007 |
| Jul 14, 2025 | 1,430.65 | 1,447.00 | 1,427.00 | 1,433.30 | 1,433.30 | 0.19% | 25,774 |