Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

Range Low Price High Price Comment
30 days ₹1,239.70 ₹1,366.90 Thursday, 16th May 2024 ADANIPORTS.BO stock ended at ₹1,344.75. This is 0.565% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.31% from a day low at ₹1,310.40 to a day high of ₹1,366.90.
90 days ₹1,188.60 ₹1,425.00
52 weeks ₹659.85 ₹1,425.00

Historical Adani Ports and Special Economic Zone Limited prices

Date Open High Low Close Volume
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
Mar 20, 2024 ₹1,245.90 ₹1,253.05 ₹1,230.30 ₹1,245.10 59 303
Mar 19, 2024 ₹1,271.15 ₹1,272.75 ₹1,236.45 ₹1,240.80 165 686
Mar 18, 2024 ₹1,249.05 ₹1,269.85 ₹1,228.30 ₹1,266.75 162 235
Mar 15, 2024 ₹1,270.35 ₹1,288.15 ₹1,257.00 ₹1,282.60 170 314
Mar 14, 2024 ₹1,207.15 ₹1,275.90 ₹1,194.90 ₹1,269.20 287 470
Mar 13, 2024 ₹1,308.60 ₹1,308.60 ₹1,188.60 ₹1,209.60 222 341
Mar 12, 2024 ₹1,336.00 ₹1,346.95 ₹1,293.35 ₹1,300.25 175 871
Mar 11, 2024 ₹1,330.00 ₹1,341.75 ₹1,321.60 ₹1,327.05 147 191
Mar 07, 2024 ₹1,325.05 ₹1,335.20 ₹1,315.35 ₹1,327.45 49 429
Mar 06, 2024 ₹1,344.25 ₹1,344.25 ₹1,303.55 ₹1,324.25 150 305
Mar 05, 2024 ₹1,345.70 ₹1,354.60 ₹1,333.35 ₹1,338.65 103 849
Mar 04, 2024 ₹1,345.00 ₹1,356.50 ₹1,336.05 ₹1,342.60 180 909
Mar 01, 2024 ₹1,338.65 ₹1,348.95 ₹1,312.30 ₹1,321.75 190 680
Feb 29, 2024 ₹1,309.35 ₹1,329.80 ₹1,293.30 ₹1,321.65 77 625
Feb 28, 2024 ₹1,332.85 ₹1,335.20 ₹1,295.00 ₹1,299.05 102 452

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADANIPORTS.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the ADANIPORTS.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADANIPORTS.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!