Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India
· Delayed Price · Currency is INR 1,509.40
+3.80 (0.25%)
At close: Dec 5, 2025
NSE:ADANIPORTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,400.80 | 1,441.90 | 1,396.00 | 1,437.80 | 1,437.80 | 2.02% | 2,245,061 |
| Oct 10, 2025 | 1,400.50 | 1,418.00 | 1,395.70 | 1,409.40 | 1,409.40 | 0.99% | 1,359,246 |
| Oct 9, 2025 | 1,394.50 | 1,399.80 | 1,388.40 | 1,395.60 | 1,395.60 | 0.09% | 1,250,770 |
| Oct 8, 2025 | 1,399.40 | 1,411.10 | 1,386.00 | 1,394.30 | 1,394.30 | -0.37% | 1,704,405 |
| Oct 7, 2025 | 1,400.80 | 1,415.00 | 1,397.30 | 1,399.50 | 1,399.50 | -0.07% | 1,608,151 |
| Oct 6, 2025 | 1,419.10 | 1,419.10 | 1,395.00 | 1,400.50 | 1,400.50 | -1.31% | 1,338,654 |
| Oct 3, 2025 | 1,413.00 | 1,431.00 | 1,412.50 | 1,419.10 | 1,419.10 | -0.25% | 1,576,970 |
| Oct 1, 2025 | 1,406.00 | 1,426.90 | 1,392.70 | 1,422.70 | 1,422.70 | 1.37% | 1,602,493 |
| Sep 30, 2025 | 1,389.70 | 1,408.00 | 1,387.20 | 1,403.50 | 1,403.50 | 1.47% | 1,999,250 |
| Sep 29, 2025 | 1,393.60 | 1,401.30 | 1,377.60 | 1,383.20 | 1,383.20 | -0.63% | 1,978,395 |
| Sep 26, 2025 | 1,407.20 | 1,416.70 | 1,390.30 | 1,392.00 | 1,392.00 | -1.08% | 1,899,079 |
| Sep 25, 2025 | 1,431.70 | 1,439.90 | 1,404.10 | 1,407.20 | 1,407.20 | -1.70% | 1,970,560 |
| Sep 24, 2025 | 1,445.00 | 1,452.40 | 1,429.10 | 1,431.60 | 1,431.60 | -0.69% | 2,603,193 |
| Sep 23, 2025 | 1,453.00 | 1,455.00 | 1,423.10 | 1,441.60 | 1,441.60 | -0.18% | 2,550,337 |
| Sep 22, 2025 | 1,433.00 | 1,461.70 | 1,425.00 | 1,444.20 | 1,444.20 | 1.15% | 5,490,489 |
| Sep 19, 2025 | 1,447.80 | 1,460.00 | 1,425.00 | 1,427.80 | 1,427.80 | 1.06% | 8,069,167 |
| Sep 18, 2025 | 1,410.00 | 1,415.00 | 1,401.00 | 1,412.80 | 1,412.80 | 0.48% | 1,416,920 |
| Sep 17, 2025 | 1,410.00 | 1,413.10 | 1,396.20 | 1,406.10 | 1,406.10 | -0.15% | 1,062,568 |
| Sep 16, 2025 | 1,400.00 | 1,412.60 | 1,396.60 | 1,408.20 | 1,408.20 | 0.93% | 1,636,246 |
| Sep 15, 2025 | 1,393.10 | 1,409.00 | 1,392.20 | 1,395.20 | 1,395.20 | 0.15% | 1,254,831 |
| Sep 12, 2025 | 1,395.50 | 1,406.50 | 1,391.10 | 1,393.10 | 1,393.10 | - | 1,466,190 |
| Sep 11, 2025 | 1,404.90 | 1,423.10 | 1,388.00 | 1,393.10 | 1,393.10 | 0.29% | 4,041,646 |
| Sep 10, 2025 | 1,400.00 | 1,404.90 | 1,385.00 | 1,389.10 | 1,389.10 | 0.59% | 2,553,605 |
| Sep 9, 2025 | 1,354.70 | 1,385.00 | 1,348.30 | 1,380.90 | 1,380.90 | 2.42% | 3,515,252 |
| Sep 8, 2025 | 1,321.90 | 1,363.40 | 1,321.90 | 1,348.30 | 1,348.30 | 2.00% | 1,445,628 |
| Sep 5, 2025 | 1,330.00 | 1,335.70 | 1,312.80 | 1,321.80 | 1,321.80 | -0.48% | 1,135,666 |
| Sep 4, 2025 | 1,338.00 | 1,348.00 | 1,326.00 | 1,328.20 | 1,328.20 | -0.32% | 1,350,147 |
| Sep 3, 2025 | 1,338.00 | 1,344.80 | 1,327.60 | 1,332.40 | 1,332.40 | -0.28% | 1,774,676 |
| Sep 2, 2025 | 1,340.90 | 1,348.80 | 1,328.20 | 1,336.20 | 1,336.20 | 0.07% | 1,495,993 |
| Sep 1, 2025 | 1,318.30 | 1,338.50 | 1,316.10 | 1,335.30 | 1,335.30 | 1.71% | 983,914 |
| Aug 29, 2025 | 1,318.00 | 1,322.90 | 1,303.00 | 1,312.80 | 1,312.80 | -0.20% | 1,592,903 |
| Aug 28, 2025 | 1,316.90 | 1,338.80 | 1,311.20 | 1,315.40 | 1,315.40 | - | 1,785,681 |
| Aug 26, 2025 | 1,335.20 | 1,339.90 | 1,310.00 | 1,315.40 | 1,315.40 | -1.87% | 1,652,272 |
| Aug 25, 2025 | 1,341.30 | 1,348.90 | 1,332.50 | 1,340.40 | 1,340.40 | -0.06% | 1,214,246 |
| Aug 22, 2025 | 1,364.00 | 1,364.00 | 1,338.20 | 1,341.20 | 1,341.20 | -1.51% | 1,210,284 |
| Aug 21, 2025 | 1,371.10 | 1,377.80 | 1,355.30 | 1,361.80 | 1,361.80 | -0.64% | 1,227,167 |
| Aug 20, 2025 | 1,369.40 | 1,374.60 | 1,358.00 | 1,370.60 | 1,370.60 | 0.09% | 1,594,619 |
| Aug 19, 2025 | 1,332.00 | 1,371.70 | 1,325.00 | 1,369.40 | 1,369.40 | 3.18% | 3,150,673 |
| Aug 18, 2025 | 1,321.90 | 1,332.00 | 1,295.00 | 1,327.20 | 1,327.20 | 2.07% | 10,225,110 |
| Aug 14, 2025 | 1,324.80 | 1,329.00 | 1,290.50 | 1,300.30 | 1,300.30 | -1.46% | 2,298,528 |
| Aug 13, 2025 | 1,335.20 | 1,339.30 | 1,316.60 | 1,319.60 | 1,319.60 | -0.82% | 1,205,658 |
| Aug 12, 2025 | 1,342.00 | 1,349.60 | 1,328.20 | 1,330.50 | 1,330.50 | -0.66% | 1,260,241 |
| Aug 11, 2025 | 1,325.00 | 1,348.30 | 1,313.70 | 1,339.40 | 1,339.40 | 1.09% | 2,053,173 |
| Aug 8, 2025 | 1,345.40 | 1,356.90 | 1,317.70 | 1,325.00 | 1,325.00 | -1.52% | 1,561,061 |
| Aug 7, 2025 | 1,351.00 | 1,357.90 | 1,315.00 | 1,345.40 | 1,345.40 | -1.59% | 2,857,406 |
| Aug 6, 2025 | 1,374.00 | 1,386.90 | 1,358.10 | 1,367.10 | 1,367.10 | 0.66% | 2,293,293 |
| Aug 5, 2025 | 1,392.00 | 1,394.20 | 1,346.00 | 1,358.10 | 1,358.10 | -2.22% | 3,000,067 |
| Aug 4, 2025 | 1,349.80 | 1,397.00 | 1,345.20 | 1,388.90 | 1,388.90 | 3.10% | 1,368,323 |
| Aug 1, 2025 | 1,371.00 | 1,375.90 | 1,342.80 | 1,347.10 | 1,347.10 | -1.89% | 1,239,941 |
| Jul 31, 2025 | 1,382.10 | 1,395.80 | 1,370.30 | 1,373.10 | 1,373.10 | -1.50% | 1,412,892 |
| Jul 30, 2025 | 1,398.80 | 1,403.10 | 1,391.50 | 1,394.00 | 1,394.00 | -0.14% | 627,316 |
| Jul 29, 2025 | 1,376.00 | 1,398.70 | 1,373.60 | 1,395.90 | 1,395.90 | 1.45% | 782,760 |
| Jul 28, 2025 | 1,396.30 | 1,404.10 | 1,373.50 | 1,376.00 | 1,376.00 | -1.45% | 790,020 |
| Jul 25, 2025 | 1,411.70 | 1,416.70 | 1,390.00 | 1,396.30 | 1,396.30 | -1.08% | 744,410 |
| Jul 24, 2025 | 1,423.20 | 1,426.00 | 1,405.00 | 1,411.60 | 1,411.60 | -0.65% | 598,011 |
| Jul 23, 2025 | 1,430.00 | 1,438.50 | 1,419.00 | 1,420.80 | 1,420.80 | 0.01% | 740,816 |
| Jul 22, 2025 | 1,454.50 | 1,454.50 | 1,417.10 | 1,420.70 | 1,420.70 | -2.05% | 976,668 |
| Jul 21, 2025 | 1,442.10 | 1,453.10 | 1,430.00 | 1,450.50 | 1,450.50 | 0.51% | 815,780 |
| Jul 18, 2025 | 1,452.40 | 1,456.50 | 1,429.10 | 1,443.10 | 1,443.10 | -0.65% | 1,147,990 |
| Jul 17, 2025 | 1,455.00 | 1,464.00 | 1,448.90 | 1,452.50 | 1,452.50 | -0.29% | 1,168,071 |
| Jul 16, 2025 | 1,447.50 | 1,474.00 | 1,442.90 | 1,456.70 | 1,456.70 | 0.80% | 2,488,981 |
| Jul 15, 2025 | 1,434.40 | 1,449.30 | 1,429.00 | 1,445.10 | 1,445.10 | 0.84% | 735,108 |
| Jul 14, 2025 | 1,432.00 | 1,446.50 | 1,426.10 | 1,433.00 | 1,433.00 | 0.09% | 718,442 |