Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India
· Delayed Price · Currency is INR 1,421.30
-56.20 (-3.80%)
At close: Mar 9, 2026
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,405.00 | 1,436.10 | 1,405.00 | 1,421.30 | 1,421.30 | -3.80% | 4,874,245 |
| Mar 6, 2026 | 1,489.00 | 1,497.80 | 1,470.00 | 1,477.50 | 1,477.50 | -1.45% | 2,576,061 |
| Mar 5, 2026 | 1,447.20 | 1,505.50 | 1,447.20 | 1,499.30 | 1,499.30 | 4.52% | 3,236,481 |
| Mar 4, 2026 | 1,435.00 | 1,450.50 | 1,409.00 | 1,434.40 | 1,434.40 | -2.44% | 3,386,838 |
| Mar 2, 2026 | 1,462.00 | 1,497.30 | 1,430.00 | 1,470.30 | 1,470.30 | -3.33% | 4,207,514 |
| Feb 27, 2026 | 1,545.00 | 1,545.10 | 1,516.20 | 1,521.00 | 1,521.00 | -1.91% | 1,596,106 |
| Feb 26, 2026 | 1,537.60 | 1,554.60 | 1,526.00 | 1,550.60 | 1,550.60 | 1.43% | 1,353,287 |
| Feb 25, 2026 | 1,567.00 | 1,584.00 | 1,518.50 | 1,528.70 | 1,528.70 | -1.72% | 2,153,982 |
| Feb 24, 2026 | 1,553.70 | 1,564.00 | 1,536.40 | 1,555.40 | 1,555.40 | -0.03% | 1,360,612 |
| Feb 23, 2026 | 1,511.00 | 1,564.50 | 1,510.80 | 1,555.80 | 1,555.80 | 2.93% | 3,113,728 |
| Feb 20, 2026 | 1,513.30 | 1,529.20 | 1,505.20 | 1,511.50 | 1,511.50 | -0.12% | 1,126,987 |
| Feb 19, 2026 | 1,550.00 | 1,550.80 | 1,506.70 | 1,513.30 | 1,513.30 | -2.42% | 984,392 |
| Feb 18, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.80 | 1,550.80 | -0.99% | 1,326,139 |
| Feb 17, 2026 | 1,545.00 | 1,576.50 | 1,535.70 | 1,566.30 | 1,566.30 | 1.70% | 3,168,457 |
| Feb 16, 2026 | 1,517.50 | 1,545.50 | 1,495.30 | 1,540.10 | 1,540.10 | 1.39% | 1,644,108 |
| Feb 13, 2026 | 1,543.00 | 1,543.00 | 1,507.00 | 1,519.00 | 1,519.00 | -1.60% | 1,838,361 |
| Feb 12, 2026 | 1,542.10 | 1,551.00 | 1,532.50 | 1,543.70 | 1,543.70 | -0.62% | 1,107,584 |
| Feb 11, 2026 | 1,554.70 | 1,559.40 | 1,539.20 | 1,553.40 | 1,553.40 | -0.08% | 1,359,416 |
| Feb 10, 2026 | 1,565.00 | 1,568.00 | 1,525.00 | 1,554.70 | 1,554.70 | -0.45% | 1,643,366 |
| Feb 9, 2026 | 1,575.90 | 1,583.90 | 1,554.50 | 1,561.70 | 1,561.70 | 0.71% | 1,761,025 |
| Feb 6, 2026 | 1,563.00 | 1,575.50 | 1,527.00 | 1,550.70 | 1,550.70 | -1.24% | 4,429,173 |
| Feb 5, 2026 | 1,568.00 | 1,577.70 | 1,548.60 | 1,570.20 | 1,570.20 | 0.15% | 3,285,127 |
| Feb 4, 2026 | 1,529.90 | 1,572.30 | 1,508.50 | 1,567.90 | 1,567.90 | 2.42% | 6,632,728 |
| Feb 3, 2026 | 1,477.20 | 1,537.00 | 1,477.20 | 1,530.80 | 1,530.80 | 9.10% | 11,977,110 |
| Feb 2, 2026 | 1,348.00 | 1,406.00 | 1,348.00 | 1,403.10 | 1,403.10 | 4.33% | 2,796,673 |
| Feb 1, 2026 | 1,419.80 | 1,453.90 | 1,325.00 | 1,344.90 | 1,344.90 | -5.28% | 1,975,061 |
| Jan 30, 2026 | 1,417.80 | 1,428.50 | 1,407.00 | 1,419.80 | 1,419.80 | 0.14% | 2,227,414 |
| Jan 29, 2026 | 1,384.90 | 1,429.00 | 1,371.60 | 1,417.80 | 1,417.80 | 2.60% | 3,918,681 |
| Jan 28, 2026 | 1,373.90 | 1,384.30 | 1,363.70 | 1,381.90 | 1,381.90 | 1.32% | 2,938,285 |
| Jan 27, 2026 | 1,334.30 | 1,368.30 | 1,322.00 | 1,363.90 | 1,363.90 | 4.24% | 3,838,632 |
| Jan 23, 2026 | 1,417.00 | 1,417.00 | 1,292.00 | 1,308.40 | 1,308.40 | -7.48% | 6,380,222 |
| Jan 22, 2026 | 1,400.00 | 1,421.70 | 1,388.50 | 1,414.20 | 1,414.20 | 2.58% | 1,689,638 |
| Jan 21, 2026 | 1,371.70 | 1,390.40 | 1,345.00 | 1,378.60 | 1,378.60 | 0.80% | 2,141,532 |
| Jan 20, 2026 | 1,409.00 | 1,412.90 | 1,359.60 | 1,367.60 | 1,367.60 | -2.52% | 1,799,611 |
| Jan 19, 2026 | 1,421.00 | 1,421.00 | 1,395.60 | 1,403.00 | 1,403.00 | -1.33% | 1,130,162 |
| Jan 16, 2026 | 1,430.00 | 1,448.00 | 1,416.10 | 1,421.90 | 1,421.90 | -0.57% | 1,556,318 |
| Jan 14, 2026 | 1,429.00 | 1,438.90 | 1,423.00 | 1,430.00 | 1,430.00 | 0.10% | 1,278,819 |
| Jan 13, 2026 | 1,443.50 | 1,449.00 | 1,420.00 | 1,428.60 | 1,428.60 | -1.03% | 919,873 |
| Jan 12, 2026 | 1,435.90 | 1,447.10 | 1,403.90 | 1,443.50 | 1,443.50 | 0.53% | 1,539,180 |
| Jan 9, 2026 | 1,463.00 | 1,463.00 | 1,431.00 | 1,435.90 | 1,435.90 | -2.00% | 2,280,396 |
| Jan 8, 2026 | 1,468.00 | 1,489.00 | 1,460.30 | 1,465.20 | 1,465.20 | -0.01% | 1,974,347 |
| Jan 7, 2026 | 1,473.20 | 1,480.40 | 1,459.00 | 1,465.30 | 1,465.30 | -0.54% | 2,124,534 |
| Jan 6, 2026 | 1,490.00 | 1,493.00 | 1,470.70 | 1,473.20 | 1,473.20 | -1.33% | 1,675,609 |
| Jan 5, 2026 | 1,488.00 | 1,496.80 | 1,479.10 | 1,493.00 | 1,493.00 | 0.23% | 790,039 |
| Jan 2, 2026 | 1,480.10 | 1,495.00 | 1,478.30 | 1,489.50 | 1,489.50 | 0.57% | 1,251,176 |
| Jan 1, 2026 | 1,472.80 | 1,490.90 | 1,470.40 | 1,481.10 | 1,481.10 | 0.77% | 981,252 |
| Dec 31, 2025 | 1,468.50 | 1,475.00 | 1,461.30 | 1,469.80 | 1,469.80 | 0.59% | 707,055 |
| Dec 30, 2025 | 1,450.00 | 1,470.50 | 1,447.30 | 1,461.20 | 1,461.20 | 0.47% | 3,463,973 |
| Dec 29, 2025 | 1,487.10 | 1,487.10 | 1,451.00 | 1,454.40 | 1,454.40 | -2.20% | 1,568,472 |
| Dec 26, 2025 | 1,499.60 | 1,501.40 | 1,485.00 | 1,487.10 | 1,487.10 | -0.48% | 876,540 |
| Dec 24, 2025 | 1,503.00 | 1,507.20 | 1,492.00 | 1,494.30 | 1,494.30 | 0.05% | 1,318,023 |
| Dec 23, 2025 | 1,508.70 | 1,513.80 | 1,491.20 | 1,493.60 | 1,493.60 | -1.00% | 928,446 |
| Dec 22, 2025 | 1,497.50 | 1,515.00 | 1,497.50 | 1,508.70 | 1,508.70 | 0.82% | 1,116,833 |
| Dec 19, 2025 | 1,495.00 | 1,503.70 | 1,490.70 | 1,496.40 | 1,496.40 | 0.05% | 1,276,175 |
| Dec 18, 2025 | 1,486.40 | 1,498.00 | 1,476.00 | 1,495.70 | 1,495.70 | 0.63% | 683,681 |
| Dec 17, 2025 | 1,494.10 | 1,500.00 | 1,479.30 | 1,486.30 | 1,486.30 | -0.85% | 964,352 |
| Dec 16, 2025 | 1,512.60 | 1,512.60 | 1,494.20 | 1,499.00 | 1,499.00 | -0.90% | 1,122,212 |
| Dec 15, 2025 | 1,522.80 | 1,522.80 | 1,508.10 | 1,512.60 | 1,512.60 | -0.67% | 850,425 |
| Dec 12, 2025 | 1,512.00 | 1,527.40 | 1,509.50 | 1,522.80 | 1,522.80 | 1.25% | 1,152,570 |
| Dec 11, 2025 | 1,496.00 | 1,515.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.39% | 1,451,645 |
| Dec 10, 2025 | 1,500.00 | 1,521.00 | 1,493.60 | 1,498.10 | 1,498.10 | 0.06% | 1,677,388 |
| Dec 9, 2025 | 1,476.90 | 1,499.20 | 1,460.90 | 1,497.20 | 1,497.20 | 1.13% | 1,327,921 |
| Dec 8, 2025 | 1,509.40 | 1,510.90 | 1,472.60 | 1,480.50 | 1,480.50 | -1.91% | 1,070,689 |
| Dec 5, 2025 | 1,504.60 | 1,514.00 | 1,493.30 | 1,509.40 | 1,509.40 | 0.25% | 1,141,428 |
| Dec 4, 2025 | 1,497.70 | 1,509.10 | 1,490.20 | 1,505.60 | 1,505.60 | 0.53% | 1,591,805 |
| Dec 3, 2025 | 1,514.00 | 1,524.00 | 1,488.60 | 1,497.70 | 1,497.70 | -1.34% | 1,958,074 |
| Dec 2, 2025 | 1,528.10 | 1,530.00 | 1,510.00 | 1,518.10 | 1,518.10 | -0.81% | 1,974,536 |
| Dec 1, 2025 | 1,530.00 | 1,549.00 | 1,523.00 | 1,530.50 | 1,530.50 | 0.90% | 4,059,126 |
| Nov 28, 2025 | 1,510.00 | 1,534.30 | 1,503.10 | 1,516.90 | 1,516.90 | 0.52% | 2,612,938 |
| Nov 27, 2025 | 1,511.80 | 1,513.90 | 1,501.00 | 1,509.10 | 1,509.10 | 0.19% | 861,910 |
| Nov 26, 2025 | 1,484.30 | 1,523.00 | 1,484.30 | 1,506.20 | 1,506.20 | 1.50% | 3,986,754 |
| Nov 25, 2025 | 1,490.00 | 1,492.40 | 1,474.50 | 1,483.90 | 1,483.90 | -0.13% | 1,355,333 |
| Nov 24, 2025 | 1,482.00 | 1,490.20 | 1,471.30 | 1,485.90 | 1,485.90 | 0.41% | 2,485,518 |
| Nov 21, 2025 | 1,492.00 | 1,492.30 | 1,467.10 | 1,479.80 | 1,479.80 | -0.76% | 1,165,365 |
| Nov 20, 2025 | 1,500.00 | 1,505.00 | 1,487.60 | 1,491.10 | 1,491.10 | 0.46% | 1,459,401 |
| Nov 19, 2025 | 1,499.00 | 1,499.50 | 1,478.00 | 1,484.20 | 1,484.20 | -0.72% | 1,746,304 |
| Nov 18, 2025 | 1,518.90 | 1,518.90 | 1,490.20 | 1,495.00 | 1,495.00 | -0.84% | 1,818,617 |
| Nov 17, 2025 | 1,518.90 | 1,519.00 | 1,503.00 | 1,507.60 | 1,507.60 | -0.34% | 1,750,560 |
| Nov 14, 2025 | 1,500.00 | 1,523.60 | 1,497.00 | 1,512.70 | 1,512.70 | 0.91% | 2,345,593 |
| Nov 13, 2025 | 1,515.00 | 1,515.00 | 1,487.80 | 1,499.00 | 1,499.00 | -0.52% | 2,304,918 |
| Nov 12, 2025 | 1,477.00 | 1,515.00 | 1,475.50 | 1,506.90 | 1,506.90 | 2.20% | 4,641,466 |
| Nov 11, 2025 | 1,453.00 | 1,476.00 | 1,437.80 | 1,474.40 | 1,474.40 | 2.04% | 2,258,827 |
| Nov 10, 2025 | 1,452.20 | 1,463.90 | 1,441.00 | 1,444.90 | 1,444.90 | -0.23% | 1,161,695 |
| Nov 7, 2025 | 1,435.00 | 1,464.00 | 1,425.00 | 1,448.30 | 1,448.30 | 0.80% | 2,184,538 |
| Nov 6, 2025 | 1,452.10 | 1,466.30 | 1,434.30 | 1,436.80 | 1,436.80 | -0.53% | 2,745,063 |
| Nov 4, 2025 | 1,449.60 | 1,466.30 | 1,432.00 | 1,444.40 | 1,444.40 | -0.02% | 3,554,714 |
| Nov 3, 2025 | 1,451.50 | 1,457.40 | 1,435.30 | 1,444.70 | 1,444.70 | -0.47% | 1,059,573 |
| Oct 31, 2025 | 1,457.90 | 1,461.70 | 1,443.00 | 1,451.50 | 1,451.50 | -0.44% | 1,141,853 |
| Oct 30, 2025 | 1,458.00 | 1,463.00 | 1,449.60 | 1,457.90 | 1,457.90 | 0.21% | 1,380,931 |
| Oct 29, 2025 | 1,424.10 | 1,464.80 | 1,421.60 | 1,454.80 | 1,454.80 | 2.60% | 3,578,596 |
| Oct 28, 2025 | 1,425.90 | 1,435.00 | 1,410.00 | 1,417.90 | 1,417.90 | -0.19% | 2,068,057 |
| Oct 27, 2025 | 1,429.00 | 1,429.80 | 1,410.00 | 1,420.60 | 1,420.60 | -0.59% | 2,280,976 |
| Oct 24, 2025 | 1,463.00 | 1,463.50 | 1,422.30 | 1,429.00 | 1,429.00 | -1.66% | 1,907,383 |
| Oct 23, 2025 | 1,478.80 | 1,483.50 | 1,450.30 | 1,453.10 | 1,453.10 | -1.38% | 2,999,137 |
| Oct 21, 2025 | 1,477.00 | 1,481.50 | 1,470.00 | 1,473.50 | 1,473.50 | 0.44% | 394,024 |
| Oct 20, 2025 | 1,488.00 | 1,489.00 | 1,459.10 | 1,467.00 | 1,467.00 | -0.84% | 2,660,484 |
| Oct 17, 2025 | 1,479.50 | 1,489.00 | 1,462.50 | 1,479.40 | 1,479.40 | -0.01% | 3,290,072 |
| Oct 16, 2025 | 1,454.00 | 1,490.50 | 1,453.00 | 1,479.50 | 1,479.50 | 1.99% | 6,512,312 |
| Oct 15, 2025 | 1,430.00 | 1,456.30 | 1,430.00 | 1,450.70 | 1,450.70 | 1.52% | 2,675,240 |
| Oct 14, 2025 | 1,440.00 | 1,442.20 | 1,422.00 | 1,429.00 | 1,429.00 | -0.61% | 2,640,234 |