Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Adani Ports & Special Economic Zone LtdIndustry : Miscellaneous
BSE Code:532921
ISIN Demat:INE742F01042
Book Value(Rs):88.28
NSE Symbol:ADANIPORTS
Div & Yield %:0.55
Market Cap (Rs Cr.):75796.83
P/E(TTM):29.21
EPS(TTM):12.53
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 418.00 365.00 392.20 29.60 24.20 26.44 81,222.73
Apr 2018 410.80 354.20 406.45 27.99 22.86 27.40 84,173.83
Mar 2018 413.30 350.20 354.65 28.40 23.32 23.91 73,446.30
Feb 2018 432.90 387.40 408.25 29.50 25.61 27.53 84,546.61
Jan 2018 451.55 394.50 428.45 30.67 26.44 28.89 88,729.93
Share Prices Of 2017
Dec 2017 414.35 374.30 404.65 28.63 23.36 27.28 83,801.06
Nov 2017 443.35 392.00 398.85 30.26 25.98 26.89 82,599.91
Oct 2017 438.45 375.65 430.30 30.01 24.87 29.01 89,113.05
Sep 2017 414.30 364.00 376.20 28.22 24.04 25.36 77,909.21
Aug 2017 421.60 361.00 392.45 28.95 22.89 26.46 81,274.50
Jul 2017 398.40 360.00 396.35 27.02 23.74 26.72 82,082.17
Jun 2017 377.75 338.45 362.45 25.61 22.08 24.44 75,061.65
May 2017 361.60 324.45 338.95 24.56 21.67 22.85 70,194.91
Apr 2017 358.00 318.10 326.90 24.27 21.32 22.04 67,699.41
Mar 2017 342.00 291.75 339.80 23.21 19.38 22.91 70,370.94
Feb 2017 315.80 294.00 301.75 22.85 20.38 21.22 62,490.97
Jan 2017 308.95 267.20 293.40 22.11 18.34 20.63 60,761.72
Share Prices Of 2016
Dec 2016 291.90 257.25 268.10 21.06 17.95 18.85 55,522.22
Nov 2016 308.30 246.00 277.75 21.95 16.68 19.53 57,520.69
Oct 2016 317.00 248.60 305.25 22.61 17.27 21.47 63,215.80
Sep 2016 277.70 249.55 256.75 19.70 17.06 18.06 53,171.69
Aug 2016 279.40 221.50 262.70 20.29 15.45 18.47 54,403.90
Jul 2016 233.00 204.00 231.95 16.46 14.31 16.31 48,035.73
Jun 2016 211.90 192.00 206.70 15.23 12.82 14.54 42,806.57
May 2016 242.20 170.15 192.60 17.49 11.85 13.54 39,886.53
Apr 2016 249.75 214.95 238.25 18.09 14.84 16.76 49,340.43
Mar 2016 249.80 196.10 247.70 17.72 13.10 17.42 51,297.48
Feb 2016 224.00 169.65 196.10 22.35 15.28 18.60 40,611.36
Jan 2016 268.20 207.15 212.70 25.51 19.26 20.18 44,049.14
Share Prices Of 2015
Dec 2015 269.10 239.00 260.60 26.05 22.47 24.72 53,969.00
Nov 2015 302.65 261.75 268.20 29.41 24.32 25.44 55,542.93
Oct 2015 330.75 294.15 295.55 31.56 27.77 28.04 61,206.98
Sep 2015 354.70 293.40 299.35 34.89 27.46 28.40 61,993.94
Aug 2015 374.70 320.00 354.50 36.13 29.03 33.63 73,415.24
Jul 2015 334.75 306.15 324.05 31.93 28.60 30.74 67,109.19
Jun 2015 324.50 288.10 307.90 32.04 26.43 29.21 63,764.60
May 2015 354.65 315.40 323.65 34.19 29.25 30.69 66,997.17
Apr 2015 333.70 298.70 317.60 32.45 27.66 30.11 65,744.79
Mar 2015 349.00 295.50 308.05 34.77 27.21 29.21 63,767.89
Feb 2015 357.95 292.10 330.50 41.47 30.40 35.35 68,415.15
Jan 2015 352.60 315.55 340.50 38.43 33.11 36.42 70,485.20
Share Prices Of 2014
Dec 2014 320.00 266.55 318.45 34.40 28.20 34.07 65,920.74
Nov 2014 308.90 283.30 290.30 33.35 29.51 31.05 60,093.55
Oct 2014 287.00 244.00 284.55 30.97 25.45 30.44 58,903.27
Sep 2014 301.80 261.25 277.95 33.02 27.24 29.73 57,537.04
Aug 2014 302.00 255.60 282.85 33.86 26.97 30.26 58,551.36
Jul 2014 294.05 242.80 260.70 32.20 25.83 27.89 53,966.20
Jun 2014 261.45 220.00 243.50 28.73 22.70 26.05 50,405.72
May 2014 244.50 182.40 225.85 27.11 19.13 24.16 46,752.08
Apr 2014 213.00 174.85 188.30 23.71 17.37 20.14 38,979.04
Mar 2014 192.85 167.55 187.50 21.22 17.52 20.06 38,813.44
Feb 2014 170.65 142.00 167.25 21.45 16.67 20.29 34,621.59
Jan 2014 159.30 141.00 146.55 20.17 17.01 17.78 30,336.58
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com