Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Adani Ports & Special Economic Zone LtdIndustry : Miscellaneous
BSE Code:532921
ISIN Demat:INE742F01042
Book Value(Rs):87.48
NSE Symbol:ADANIPORTS
Div & Yield %:0.64
Market Cap (Rs Cr.):65090.01
P/E(TTM):26.75
EPS(TTM):11.75
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)
Sep 2018 397.00 320.75 328.45 33.93 22.82 26.37 68,020.41
Aug 2018 406.35 368.00 383.35 33.33 29.39 30.78 79,389.94
Jul 2018 404.00 356.10 400.10 32.75 28.15 32.12 82,858.78
Jun 2018 394.95 356.00 372.00 32.35 27.90 29.87 77,039.41
May 2018 418.00 365.00 392.20 35.25 28.82 31.49 81,222.73
Apr 2018 410.80 354.20 406.45 33.34 27.22 32.63 84,173.83
Mar 2018 413.30 350.20 354.65 33.82 27.76 28.47 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     313.90   Down   -19.45 (-5.83%)   Asian Paints Ltd     1,259.00   Down   -8.60 (-0.68%)   Axis Bank Ltd     576.05   Down   -12.80 (-2.17%)   Bajaj Auto Ltd     2,547.80   Down   -62.70 (-2.40%)   Bajaj Finance Ltd     2,150.50   Down   -158.35 (-6.86%)   Bajaj Finserv Ltd     5,380.25   Down   -276.85 (-4.89%)   Bharat Petroleum Corporation Ltd     285.15   Down   -16.95 (-5.61%)   Bharti Airtel Ltd     288.50   Down   -5.50 (-1.87%)   Bharti Infratel Ltd     260.00   Down   -6.25 (-2.35%)   Cipla Ltd     640.45   Up   0.70 (0.11%)   Coal India Ltd     279.90   Up   3.50 (1.27%)   Dr Reddys Laboratories Ltd     2,565.00   Down   -8.60 (-0.33%)   Eicher Motors Ltd     21,978.10   Down   -1,024.05 (-4.45%)   GAIL (India) Ltd     345.35   Down   -6.95 (-1.97%)   Grasim Industries Ltd     881.95   Down   -23.55 (-2.60%)   HCL Technologies Ltd     1,024.25   Up   20.85 (2.08%)   HDFC Bank Ltd     1,974.60   Down   -18.15 (-0.91%)   Hero Honda Motors Ltd     2,807.55   Down   -87.65 (-3.03%)   Hindalco Industries Ltd     227.75   Down   -2.80 (-1.21%)   Hindustan Petroleum Corporation Ltd     207.30   Down   -4.85 (-2.29%)   Hindustan Unilever Ltd     1,562.00   Up   15.80 (1.02%)   Housing Development Finance Corporation Ltd     1,737.80   Down   -18.45 (-1.05%)   ICICI Bank Ltd     314.80   Down   -5.85 (-1.82%)   Indiabulls Housing Finance Ltd     788.65   Down   -118.70 (-13.08%)   Indian Oil Corporation Ltd     132.30   Down   -3.15 (-2.33%)   IndusInd Bank Ltd     1,603.90   Down   -16.65 (-1.03%)   Infosys Technologies Ltd     705.35   Up   10.10 (1.45%)   ITC Ltd     286.45   Up   3.80 (1.34%)   JSW Steel Ltd     361.65   Down   -11.95 (-3.20%)   Kotak Mahindra Bank Ltd     1,176.00   Up   0.25 (0.02%)   Larsen & Toubro Ltd     1,211.90   Down   -12.75 (-1.04%)   Mahindra & Mahindra Ltd     759.40   Down   -18.30 (-2.35%)   Maruti Suzuki India Ltd     6,885.60   Down   -265.30 (-3.71%)   NIFTY (S&P CNX)     10,453.05   Down   -131.70 (-1.24%)   NTPC Ltd     162.90   Down   -1.05 (-0.64%)   Oil & Natural Gas Corpn Ltd     162.10   Down   -3.50 (-2.11%)   Power Grid Corporation of India Ltd     189.10   Up   1.90 (1.01%)   Reliance Industries Ltd     1,151.30   Down   -12.50 (-1.07%)   State Bank of India     261.15   Down   -9.15 (-3.39%)   Sun Pharmaceuticals Industries Ltd     593.45   Down   -9.25 (-1.53%)   Tata Consultancy Services Ltd     1,929.40   Down   -32.90 (-1.68%)   Tata Motors Ltd     179.95   Down   -5.90 (-3.17%)   Tata Steel Ltd     554.65   Down   -18.15 (-3.17%)   Tech Mahindra Ltd     720.50   Up   1.80 (0.25%)   Titan Company Ltd     800.10   Down   -10.50 (-1.30%)   UltraTech Cement Ltd     3,723.00   Down   -29.70 (-0.79%)   UPL Ltd     638.25   Down   -3.85 (-0.60%)   Vedanta Ltd     207.95   Down   -4.50 (-2.12%)   Wipro Ltd     323.15   Up   4.10 (1.29%)   Yes Bank Ltd     231.90   Down   -17.00 (-6.83%)   Zee Entertainment Enterprises Ltd     463.60   Down   -6.15 (-1.31%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com