Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Adani Ports & Special Economic Zone LtdIndustry : Miscellaneous
BSE Code:532921
ISIN Demat:INE742F01042
Book Value(Rs):90.36
NSE Symbol:ADANIPORTS
Div & Yield %:0.5
Market Cap (Rs Cr.):82548.14
P/E(TTM):33.84
EPS(TTM):11.78
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)
Dec 2018 390.00 348.50 387.35 31.61 27.32 31.10 80,218.32
Nov 2018 374.60 313.90 365.65 30.81 24.85 29.36 75,724.35
Oct 2018 340.00 293.95 319.10 29.09 21.55 25.62 66,084.07
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
Adani Ports & Special Economic Zone Ltd     396.00   Down   -3.30 (-0.83%)   Asian Paints Ltd     1,422.35   Up   21.90 (1.56%)   Axis Bank Ltd     660.85   Down   -3.75 (-0.56%)   Bajaj Auto Ltd     2,688.65   Down   -32.10 (-1.18%)   Bajaj Finance Ltd     2,599.00   Up   56.10 (2.21%)   Bajaj Finserv Ltd     6,392.00   Up   142.10 (2.27%)   Bharat Petroleum Corporation Ltd     351.65   Down   -2.55 (-0.72%)   Bharti Airtel Ltd     312.50   Up   1.35 (0.43%)   Bharti Infratel Ltd     276.50   Down   -1.55 (-0.56%)   Cipla Ltd     509.90   Up   0.50 (0.10%)   Coal India Ltd     229.25   Down   -0.75 (-0.33%)   Dr Reddys Laboratories Ltd     2,605.60   Up   8.80 (0.34%)   Eicher Motors Ltd     20,115.35   Down   -7.40 (-0.04%)   GAIL (India) Ltd     327.45   Up   5.30 (1.65%)   Grasim Industries Ltd     817.60   Down   -7.35 (-0.89%)   HCL Technologies Ltd     967.75   Up   1.45 (0.15%)   HDFC Bank Ltd     2,152.95   Up   22.70 (1.07%)   Hero Honda Motors Ltd     2,803.00   Down   -95.75 (-3.30%)   Hindalco Industries Ltd     208.05   Down   -0.75 (-0.36%)   Hindustan Petroleum Corporation Ltd     238.35   Down   -1.15 (-0.48%)   Hindustan Unilever Ltd     1,750.00   Up   5.90 (0.34%)   Housing Development Finance Corporation Ltd     2,005.00   Down   -1.85 (-0.09%)   ICICI Bank Ltd     372.05   Up   0.05 (0.01%)   Indiabulls Housing Finance Ltd     806.35   Down   -11.00 (-1.35%)   Indian Oil Corporation Ltd     135.75   Down   -2.10 (-1.52%)   IndusInd Bank Ltd     1,507.00   Down   -9.90 (-0.65%)   Infosys Technologies Ltd     745.50   Up   14.55 (1.99%)   ITC Ltd     290.70   Down   -0.75 (-0.26%)   JSW Steel Ltd     284.65   Down   -0.95 (-0.33%)   Kotak Mahindra Bank Ltd     1,260.25   Up   20.05 (1.62%)   Larsen & Toubro Ltd     1,317.70   Down   -0.20 (-0.02%)   Mahindra & Mahindra Ltd     731.50   Down   -3.45 (-0.47%)   Maruti Suzuki India Ltd     7,215.00   Down   -142.95 (-1.94%)   NIFTY (S&P CNX)     10,973.80   Up   66.85 (0.61%)   NTPC Ltd     143.45   Down   -0.85 (-0.59%)   Oil & Natural Gas Corpn Ltd     144.60   Down   -2.15 (-1.47%)   Power Grid Corporation of India Ltd     191.80   Down   -1.80 (-0.93%)   Reliance Industries Ltd     1,237.85   Up   53.50 (4.52%)   State Bank of India     293.10   Down   -1.85 (-0.63%)   Sun Pharmaceuticals Industries Ltd     399.30   Up   8.55 (2.19%)   Tata Consultancy Services Ltd     1,915.15   Up   14.50 (0.76%)   Tata Motors Ltd     181.25   Down   -2.05 (-1.12%)   Tata Steel Ltd     471.95   Up   1.30 (0.28%)   Tech Mahindra Ltd     714.45   Up   5.30 (0.75%)   Titan Company Ltd     964.15   Up   3.20 (0.33%)   UltraTech Cement Ltd     3,853.50   Up   33.55 (0.88%)   UPL Ltd     769.55   Up   3.50 (0.46%)   Vedanta Ltd     198.60   Down   -0.10 (-0.05%)   Wipro Ltd     339.35   Down   -6.80 (-1.96%)   Yes Bank Ltd     192.70   Down   -5.90 (-2.97%)   Zee Entertainment Enterprises Ltd     436.80   Down   -3.50 (-0.79%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com