XBOM:ADANIPORTS
Adani Ports and Special Economic Zone Stock Price (Quote)
₹1,339.00
+14.15 (+1.07%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,270.00 | ₹1,425.00 | Thursday, 2nd May 2024 ADANIPORTS.BO stock ended at ₹1,339.00. This is 1.07% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.14% from a day low at ₹1,307.20 to a day high of ₹1,348.20. |
| 90 days | ₹1,188.60 | ₹1,425.00 | |
| 52 weeks | ₹659.85 | ₹1,425.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | ₹1,335.25 | ₹1,348.20 | ₹1,307.20 | ₹1,339.00 | 302 193 |
| Apr 30, 2024 | ₹1,328.05 | ₹1,334.00 | ₹1,316.35 | ₹1,324.85 | 85 804 |
| Apr 29, 2024 | ₹1,335.10 | ₹1,335.10 | ₹1,307.00 | ₹1,317.00 | 142 767 |
| Apr 26, 2024 | ₹1,337.60 | ₹1,341.60 | ₹1,323.05 | ₹1,325.95 | 95 745 |
| Apr 25, 2024 | ₹1,321.20 | ₹1,336.95 | ₹1,318.00 | ₹1,332.50 | 47 977 |
| Apr 24, 2024 | ₹1,326.35 | ₹1,333.30 | ₹1,318.00 | ₹1,320.20 | 84 392 |
| Apr 23, 2024 | ₹1,319.45 | ₹1,338.50 | ₹1,319.45 | ₹1,322.30 | 56 166 |
| Apr 22, 2024 | ₹1,281.70 | ₹1,331.35 | ₹1,281.70 | ₹1,321.00 | 140 595 |
| Apr 19, 2024 | ₹1,281.70 | ₹1,315.80 | ₹1,270.00 | ₹1,310.55 | 172 236 |
| Apr 18, 2024 | ₹1,316.50 | ₹1,336.00 | ₹1,291.70 | ₹1,295.70 | 131 345 |
| Apr 16, 2024 | ₹1,301.60 | ₹1,322.00 | ₹1,294.25 | ₹1,303.25 | 81 558 |
| Apr 15, 2024 | ₹1,311.00 | ₹1,335.00 | ₹1,309.25 | ₹1,315.15 | 119 698 |
| Apr 12, 2024 | ₹1,350.00 | ₹1,358.45 | ₹1,340.85 | ₹1,343.65 | 555 069 |
| Apr 09, 2024 | ₹1,357.45 | ₹1,364.95 | ₹1,346.60 | ₹1,356.15 | 56 047 |
| Apr 08, 2024 | ₹1,382.00 | ₹1,382.00 | ₹1,336.10 | ₹1,348.45 | 657 229 |
| Apr 05, 2024 | ₹1,368.45 | ₹1,381.45 | ₹1,356.80 | ₹1,375.55 | 151 103 |
| Apr 04, 2024 | ₹1,406.10 | ₹1,409.10 | ₹1,363.00 | ₹1,368.10 | 107 848 |
| Apr 03, 2024 | ₹1,403.45 | ₹1,403.45 | ₹1,389.75 | ₹1,397.10 | 66 057 |
| Apr 02, 2024 | ₹1,401.65 | ₹1,425.00 | ₹1,388.00 | ₹1,403.80 | 315 186 |
| Apr 01, 2024 | ₹1,358.00 | ₹1,381.15 | ₹1,351.05 | ₹1,376.05 | 112 508 |
| Mar 28, 2024 | ₹1,335.00 | ₹1,358.85 | ₹1,313.70 | ₹1,341.70 | 250 874 |
| Mar 27, 2024 | ₹1,327.95 | ₹1,343.35 | ₹1,311.60 | ₹1,323.95 | 160 658 |
| Mar 26, 2024 | ₹1,291.15 | ₹1,314.15 | ₹1,281.00 | ₹1,304.05 | 118 703 |
| Mar 22, 2024 | ₹1,265.00 | ₹1,288.70 | ₹1,255.30 | ₹1,280.95 | 99 775 |
| Mar 21, 2024 | ₹1,256.75 | ₹1,268.00 | ₹1,251.35 | ₹1,263.15 | 52 842 |
