14-day Premium Trial Subscription Try For FreeTry Free

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
Jan 22, 2024 ₹1,152.10 ₹1,152.10 ₹1,152.10 ₹1,152.10 0
Jan 20, 2024 ₹1,159.00 ₹1,198.40 ₹1,150.00 ₹1,193.30 151 457
Jan 19, 2024 ₹1,171.75 ₹1,171.75 ₹1,150.15 ₹1,152.10 159 101
Jan 18, 2024 ₹1,171.90 ₹1,184.25 ₹1,143.00 ₹1,154.15 376 994
Jan 17, 2024 ₹1,181.00 ₹1,205.20 ₹1,159.60 ₹1,168.10 165 185
Jan 16, 2024 ₹1,205.30 ₹1,212.15 ₹1,188.00 ₹1,193.30 109 756
Jan 15, 2024 ₹1,215.25 ₹1,215.25 ₹1,189.00 ₹1,202.90 139 560
Jan 12, 2024 ₹1,209.15 ₹1,218.50 ₹1,201.15 ₹1,206.85 205 052
Jan 11, 2024 ₹1,223.95 ₹1,223.95 ₹1,200.00 ₹1,202.90 350 214
Jan 10, 2024 ₹1,223.95 ₹1,223.95 ₹1,197.30 ₹1,214.40 777 458
Jan 09, 2024 ₹1,184.05 ₹1,229.90 ₹1,178.05 ₹1,196.75 804 035
Jan 08, 2024 ₹1,161.70 ₹1,181.75 ₹1,152.40 ₹1,168.70 500 546
Jan 05, 2024 ₹1,130.00 ₹1,159.90 ₹1,125.95 ₹1,154.10 864 830
Jan 04, 2024 ₹1,118.95 ₹1,131.45 ₹1,104.00 ₹1,123.35 456 960
Jan 03, 2024 ₹1,105.00 ₹1,144.00 ₹1,062.85 ₹1,093.50 2 381 683
Jan 02, 2024 ₹1,048.90 ₹1,082.50 ₹1,030.85 ₹1,078.55 535 148
Jan 01, 2024 ₹1,026.00 ₹1,057.50 ₹1,022.65 ₹1,048.05 167 629
Dec 29, 2023 ₹1,020.75 ₹1,034.50 ₹1,017.80 ₹1,024.15 184 355
Dec 28, 2023 ₹1,026.45 ₹1,030.95 ₹1,014.80 ₹1,017.05 109 650
Dec 27, 2023 ₹1,035.00 ₹1,037.75 ₹1,018.05 ₹1,024.30 105 039
Dec 26, 2023 ₹1,035.95 ₹1,040.95 ₹1,026.20 ₹1,027.95 174 030
Dec 22, 2023 ₹1,035.00 ₹1,050.75 ₹1,019.15 ₹1,027.55 344 506
Dec 21, 2023 ₹994.95 ₹1,028.40 ₹986.85 ₹1,019.20 330 629
Dec 20, 2023 ₹1,075.80 ₹1,083.00 ₹1,003.75 ₹1,011.70 704 772
Dec 19, 2023 ₹1,096.75 ₹1,098.60 ₹1,069.40 ₹1,074.40 193 652

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!