Skip to main content
Adani Ports and Special Economic Zone Limited (BOM:532921)
India flag India · Delayed Price · Currency is INR
1,637.80
+8.70 (0.53%)
At close: Apr 28, 2026

BOM:532921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,635.001,647.701,625.001,637.801,637.800.53%196,773
Apr 27, 20261,600.201,649.701,593.201,629.101,629.102.72%277,919
Apr 24, 20261,610.001,617.401,557.001,585.901,585.90-1.12%168,247
Apr 23, 20261,588.351,610.701,565.501,603.801,603.800.97%141,255
Apr 22, 20261,582.701,603.151,581.651,588.451,588.45-0.38%146,741
Apr 21, 20261,588.151,611.501,580.001,594.451,594.451.07%86,466
Apr 20, 20261,573.951,600.851,567.051,577.551,577.550.28%164,090
Apr 17, 20261,563.851,578.151,550.101,573.101,573.101.53%246,335
Apr 16, 20261,521.201,555.351,509.801,549.451,549.452.30%241,704
Apr 15, 20261,481.001,515.001,481.001,514.601,514.603.39%1,387,463
Apr 13, 20261,429.701,477.651,422.751,464.951,464.95-0.69%88,971
Apr 10, 20261,440.451,478.001,438.951,475.101,475.101.92%124,192
Apr 9, 20261,434.301,455.701,416.001,447.301,447.30-0.44%250,312
Apr 8, 20261,470.501,504.001,449.201,453.751,453.755.28%299,458
Apr 7, 20261,372.301,389.901,368.551,380.851,380.85-0.52%129,487
Apr 6, 20261,383.901,391.951,348.551,388.051,388.050.78%93,585
Apr 2, 20261,359.651,383.951,332.251,377.301,377.30-0.57%162,433
Apr 1, 20261,342.351,405.001,342.351,385.201,385.205.47%219,461
Mar 30, 20261,324.351,337.001,308.001,313.401,313.40-1.81%164,506
Mar 27, 20261,375.501,375.501,330.251,337.601,337.60-2.76%73,498
Mar 25, 20261,352.651,392.551,352.651,375.501,375.502.32%202,736
Mar 24, 20261,349.951,360.901,314.101,344.301,344.303.11%198,741
Mar 23, 20261,352.751,352.751,294.301,303.801,303.80-4.49%166,221
Mar 20, 20261,368.151,393.601,358.951,365.101,365.100.69%92,287
Mar 19, 20261,372.701,378.351,350.701,355.801,355.80-3.30%192,371
Mar 18, 20261,368.451,410.951,368.401,402.051,402.052.83%106,252
Mar 17, 20261,374.301,380.001,351.801,363.501,363.50-0.65%431,009
Mar 16, 20261,357.001,383.401,349.001,372.401,372.400.65%127,514
Mar 13, 20261,403.601,403.601,354.001,363.601,363.60-1.99%146,840
Mar 12, 20261,407.501,418.901,375.001,391.301,391.30-1.38%163,807
Mar 11, 20261,424.101,454.601,405.451,410.701,410.70-0.94%103,741
Mar 10, 20261,444.001,470.001,416.001,424.101,424.100.19%159,200
Mar 9, 20261,407.651,435.451,407.601,421.401,421.40-3.75%176,765
Mar 6, 20261,498.901,498.901,470.001,476.801,476.80-1.48%77,525
Mar 5, 20261,438.051,505.451,438.051,499.001,499.004.51%109,564
Mar 4, 20261,441.001,450.551,408.701,434.251,434.25-2.45%150,856
Mar 2, 20261,450.051,496.851,430.201,470.201,470.20-3.33%315,193
Feb 27, 20261,547.951,547.951,516.451,520.851,520.85-1.92%75,450
Feb 26, 20261,548.601,554.001,526.001,550.601,550.601.45%59,652
Feb 25, 20261,560.051,584.001,518.701,528.451,528.45-1.72%653,553
Feb 24, 20261,556.301,562.001,536.601,555.251,555.25-0.08%102,872
Feb 23, 20261,511.451,564.101,511.451,556.551,556.552.98%203,435
Feb 20, 20261,512.101,530.001,506.001,511.451,511.45-0.04%29,159
Feb 19, 20261,545.901,549.351,507.101,512.101,512.10-2.50%100,827
Feb 18, 20261,566.601,566.601,540.001,550.951,550.95-1.00%75,500
Feb 17, 20261,536.501,575.701,535.501,566.601,566.601.62%183,349
Feb 16, 20261,506.701,546.301,495.551,541.601,541.601.45%169,584
Feb 13, 20261,540.051,542.501,508.851,519.601,519.60-1.58%80,373
Feb 12, 20261,515.051,551.201,515.051,544.001,544.00-0.59%89,847
Feb 11, 20261,550.151,559.701,538.951,553.201,553.20-0.11%169,998
Feb 10, 20261,563.301,567.801,525.101,554.951,554.95-0.47%231,419
Feb 9, 20261,572.401,584.001,555.051,562.251,562.250.78%156,555
Feb 6, 20261,551.751,575.651,527.651,550.201,550.20-1.32%146,495
Feb 5, 20261,573.651,577.151,548.351,570.901,570.900.24%208,707
Feb 4, 20261,530.901,572.001,509.001,567.101,567.102.36%370,588
Feb 3, 20261,475.001,537.501,475.001,530.901,530.909.12%436,640
Feb 2, 20261,359.751,406.501,351.251,402.901,402.904.76%72,503
Feb 1, 20261,423.901,453.201,325.401,339.201,339.20-5.53%120,309
Jan 30, 20261,415.951,429.001,407.551,417.651,417.650.12%99,072
Jan 29, 20261,381.901,428.651,372.001,415.901,415.902.48%307,281
Jan 28, 20261,370.551,384.001,364.001,381.601,381.601.28%950,296
Jan 27, 20261,332.051,368.301,322.601,364.201,364.204.33%167,541
Jan 23, 20261,414.401,418.001,293.101,307.601,307.60-7.52%234,806
Jan 22, 20261,403.701,421.001,390.001,413.901,413.902.57%93,976
Jan 21, 20261,369.601,390.701,345.051,378.451,378.450.70%92,778
Jan 20, 20261,401.701,412.801,360.101,368.901,368.90-2.40%44,404
Jan 19, 20261,421.501,421.501,396.101,402.501,402.50-1.34%40,034
Jan 16, 20261,431.051,447.851,416.451,421.501,421.50-0.57%46,710
Jan 14, 20261,424.551,439.501,422.801,429.651,429.650.06%38,597
Jan 13, 20261,443.001,449.351,419.801,428.801,428.80-1.05%50,545
Jan 12, 20261,436.801,447.001,404.051,443.901,443.900.57%50,234
Jan 9, 20261,455.851,463.901,431.651,435.751,435.75-1.98%43,096
Jan 8, 20261,465.351,488.801,460.451,464.701,464.70-0.02%66,410
Jan 7, 20261,473.301,480.451,459.201,465.001,465.00-0.56%254,423
Jan 6, 20261,487.551,494.001,471.051,473.251,473.25-1.30%28,165
Jan 5, 20261,485.251,496.551,478.351,492.601,492.600.23%22,033
Jan 2, 20261,481.001,495.151,479.001,489.151,489.150.55%67,028
Jan 1, 20261,474.351,491.251,470.901,481.001,481.000.78%30,500
Dec 31, 20251,466.951,475.001,462.201,469.501,469.500.57%23,102
Dec 30, 20251,450.001,470.001,446.751,461.101,461.100.47%33,277
Dec 29, 20251,480.651,486.451,451.051,454.251,454.25-2.22%112,030
Dec 26, 20251,495.501,501.251,485.001,487.251,487.25-0.50%146,573
Dec 24, 20251,505.751,507.001,492.051,494.651,494.650.06%112,958
Dec 23, 20251,510.001,513.651,490.901,493.751,493.75-0.97%127,006
Dec 22, 20251,496.001,514.651,496.001,508.351,508.350.83%103,861
Dec 19, 20251,500.651,503.601,490.551,496.001,496.000.30%106,062
Dec 18, 20251,485.901,497.801,476.051,491.501,491.500.38%33,206
Dec 17, 20251,491.151,500.201,480.001,485.901,485.90-0.89%40,645
Dec 16, 20251,510.051,512.001,495.001,499.201,499.20-0.87%17,590
Dec 15, 20251,524.451,524.451,508.851,512.301,512.30-0.66%32,298
Dec 12, 20251,505.201,527.001,505.201,522.401,522.401.28%47,740
Dec 11, 20251,491.051,515.001,491.051,503.101,503.100.32%113,251
Dec 10, 20251,504.151,521.051,493.101,498.301,498.300.12%47,979
Dec 9, 20251,479.751,499.101,462.051,496.501,496.501.13%33,649
Dec 8, 20251,508.301,510.201,473.051,479.801,479.80-1.94%31,622
Dec 5, 20251,506.001,514.001,493.451,509.101,509.100.28%49,610
Dec 4, 20251,494.901,509.001,490.601,504.901,504.900.31%96,724
Dec 3, 20251,515.551,523.301,489.001,500.201,500.20-1.02%148,434
Dec 2, 20251,536.601,536.601,510.201,515.601,515.60-0.95%83,321
Dec 1, 20251,530.001,548.601,523.201,530.201,530.200.89%138,722