Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22196.75
48.85
(0.22%)
Sensex
73037.63
93.95
(0.13%)
USDINR
83.53
-0.12
(-0.14%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Adani Ports & Special Economic Zone Ltd
NSE : ADANIPORTS
BSE : 532921
ISIN CODE : INE742F01042
Industry : Miscellaneous
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Mar 2024
1,358.85
1,188.60
1,341.70
83.50
70.87
81.41
289,825.84
Feb 2024
1,343.00
1,200.70
1,321.65
81.74
71.76
80.19
285,494.76
Jan 2024
1,229.90
1,022.65
1,207.60
76.69
60.55
73.27
260,858.38
Share Prices Of 2023
Dec 2023
1,101.90
825.25
1,024.15
67.33
49.93
62.14
221,230.63
Nov 2023
854.00
767.55
825.50
52.82
46.48
50.09
178,319.47
Oct 2023
845.65
754.50
784.65
52.62
44.83
47.61
169,495.30
Sep 2023
889.00
779.30
824.25
55.88
46.09
50.01
178,049.45
Aug 2023
869.55
751.50
791.40
53.69
44.99
48.02
170,953.40
Jul 2023
780.00
708.00
778.10
47.44
42.26
47.21
168,080.41
Jun 2023
760.00
702.85
738.90
47.43
41.95
44.83
159,612.67
May 2023
785.95
657.00
737.25
51.10
39.10
44.73
159,256.24
Apr 2023
683.00
622.15
681.20
41.55
37.41
41.33
147,148.66
Mar 2023
722.80
571.35
631.80
45.91
33.37
38.34
136,477.58
Feb 2023
630.00
394.95
592.60
291.13
112.88
213.93
128,009.83
Jan 2023
826.50
536.85
612.80
299.85
173.81
221.22
132,373.31
Share Prices Of 2022
Dec 2022
912.05
785.10
817.90
337.23
276.05
295.26
176,677.76
Nov 2022
916.00
823.55
881.25
341.12
294.12
318.13
190,362.24
Oct 2022
835.00
771.60
823.05
298.70
267.21
297.12
177,790.24
Sep 2022
987.90
801.00
821.05
355.40
275.86
289.84
173,436.40
Aug 2022
891.95
765.05
842.35
334.29
257.90
297.36
177,935.76
Jul 2022
775.50
656.05
763.80
277.96
223.98
269.63
161,343.07
Jun 2022
762.00
653.20
671.45
277.13
226.94
237.03
141,835.30
May 2022
865.00
668.30
739.30
324.97
224.42
260.98
156,167.75
Apr 2022
924.65
774.10
856.35
340.39
269.23
302.30
180,893.08
Mar 2022
781.05
664.00
774.10
278.20
229.85
273.27
163,518.81
Feb 2022
750.80
652.05
707.65
80.75
71.20
77.66
149,482.09
Jan 2022
795.00
689.15
716.15
86.04
71.64
75.97
146,220.05
Share Prices Of 2021
Dec 2021
794.75
683.00
730.35
87.29
69.89
77.47
149,119.34
Nov 2021
774.00
680.00
684.25
83.36
71.68
72.58
139,706.86
Oct 2021
829.80
681.50
693.15
90.13
71.56
73.53
141,524.02
Sep 2021
786.00
733.10
737.65
85.45
77.17
78.25
150,609.82
Aug 2021
754.00
665.00
747.70
80.65
70.20
79.31
152,661.78
Jul 2021
736.80
654.45
674.65
79.07
68.30
71.56
137,746.78
Jun 2021
901.00
638.00
703.60
101.01
62.16
74.63
143,657.65
May 2021
792.00
715.00
769.65
86.13
71.24
81.64
157,143.42
Apr 2021
885.00
693.00
729.90
101.53
69.07
77.42
149,027.46
Mar 2021
768.40
656.80
702.75
83.27
66.34
74.18
142,781.36
Feb 2021
711.40
500.20
674.05
76.60
49.15
71.88
136,950.23
Jan 2021
563.30
483.00
509.50
61.75
49.41
54.33
103,517.75
Share Prices Of 2020
Dec 2020
492.85
411.75
483.55
53.55
42.67
51.57
98,245.36
Nov 2020
416.05
347.20
412.00
44.80
36.36
43.94
83,708.17
Oct 2020
373.80
341.25
359.70
40.98
36.22
38.36
73,082.11
Sep 2020
368.00
312.00
340.90
39.46
33.08
36.35
69,262.42
Aug 2020
378.45
309.00
355.75
42.93
32.66
37.94
72,279.57
Jul 2020
366.55
298.10
314.95
39.76
30.67
33.59
63,990.02
Jun 2020
359.90
327.50
343.90
39.30
33.63
36.67
69,871.94
May 2020
333.95
256.05
323.95
35.85
25.84
34.55
65,818.60
Apr 2020
296.00
235.20
290.20
32.20
24.09
30.95
58,961.44
Mar 2020
351.60
203.40
251.30
37.69
21.27
26.80
51,057.92
Feb 2020
379.00
339.25
342.55
29.80
25.22
25.71
69,597.66
Jan 2020
394.50
366.15
369.15
29.90
26.65
27.71
75,002.12