Nifty  22147.90  -124.60  (-0.56%)

Sensex  72943.68  -456.10  (-0.62%)

USDINR  83.65  0.19  (0.23%)

Historical Price

hr-line

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