Price Data Selection & Download
Adani Ports & SEZ Share Price All Time Records & Statistics (Nov 2007 - Oct 2026)
4655 daily OHLCV records on NSE from Nov. 2007 to Oct. 2026.
Share Price All Time High
₹1891.10
July 03, 2026
NSE Exchange
Share Price All Time Low
₹50.73
December 02, 2008
NSE Exchange
Highest Volume Trading Day
136,471,829
November 27, 2007 • ₹192.58
NSE Exchange
Share Price History Data (Nov 2007 - Oct 2026)
ADANIPORTS daily open, high, low, close and volume (OHLCV) on NSE — 199 records.
Total Records
199
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | ₹1732.80 | ₹1750.00 | ₹1715.30 | ₹1750.00 | 1,634,218 |
| 2026-10-21 | ₹1767.90 | ₹1783.60 | ₹1724.30 | ₹1748.80 | 2,298,918 |
| 2026-10-19 | ₹1763.80 | ₹1784.90 | ₹1746.00 | ₹1766.00 | 2,526,448 |
| 2026-10-16 | ₹1745.10 | ₹1758.20 | ₹1732.20 | ₹1750.80 | 1,260,097 |
| 2026-10-15 | ₹1737.30 | ₹1761.90 | ₹1725.50 | ₹1743.20 | 2,248,348 |
| 2026-10-14 | ₹1774.00 | ₹1774.00 | ₹1725.10 | ₹1748.70 | 1,793,155 |
| 2026-10-13 | ₹1754.00 | ₹1776.30 | ₹1738.30 | ₹1763.00 | 3,449,601 |
| 2026-10-12 | ₹1770.10 | ₹1778.00 | ₹1746.40 | ₹1754.00 | 10,901,705 |
| 2026-10-09 | ₹1710.10 | ₹1770.00 | ₹1699.10 | ₹1761.00 | 9,906,351 |
| 2026-10-08 | ₹1749.90 | ₹1749.90 | ₹1674.20 | ₹1708.00 | 3,344,747 |
| 2026-10-07 | ₹1782.50 | ₹1786.00 | ₹1739.40 | ₹1750.10 | 1,187,835 |
| 2026-10-06 | ₹1773.10 | ₹1789.10 | ₹1761.10 | ₹1783.40 | 1,684,154 |
| 2026-10-05 | ₹1769.90 | ₹1779.00 | ₹1737.80 | ₹1774.00 | 2,792,824 |
| 2026-10-01 | ₹1786.00 | ₹1786.00 | ₹1716.00 | ₹1737.80 | 2,157,928 |
| 2026-09-30 | ₹1793.50 | ₹1803.20 | ₹1775.40 | ₹1798.30 | 3,199,507 |
| 2026-09-29 | ₹1755.20 | ₹1822.00 | ₹1738.40 | ₹1822.00 | 4,214,197 |
| 2026-09-28 | ₹1788.00 | ₹1791.80 | ₹1736.60 | ₹1743.70 | 1,262,576 |
| 2026-09-25 | ₹1791.80 | ₹1800.60 | ₹1775.00 | ₹1788.00 | 895,306 |
| 2026-09-24 | ₹1802.40 | ₹1802.40 | ₹1775.00 | ₹1785.30 | 1,589,739 |
| 2026-09-23 | ₹1799.00 | ₹1810.10 | ₹1790.50 | ₹1807.30 | 1,185,484 |
| 2026-09-22 | ₹1796.00 | ₹1812.70 | ₹1786.10 | ₹1795.00 | 871,935 |
| 2026-09-21 | ₹1793.70 | ₹1796.80 | ₹1766.70 | ₹1787.10 | 2,317,822 |
| 2026-09-18 | ₹1748.00 | ₹1824.00 | ₹1744.00 | ₹1824.00 | 4,148,803 |
| 2026-09-17 | ₹1731.00 | ₹1738.80 | ₹1725.10 | ₹1738.30 | 791,353 |
| 2026-09-16 | ₹1722.90 | ₹1737.90 | ₹1707.00 | ₹1723.80 | 1,060,410 |
| 2026-09-15 | ₹1791.40 | ₹1791.40 | ₹1713.80 | ₹1713.80 | 1,610,729 |
| 2026-09-11 | ₹1755.00 | ₹1771.90 | ₹1750.80 | ₹1764.60 | 1,674,823 |
| 2026-09-10 | ₹1779.90 | ₹1780.00 | ₹1750.40 | ₹1768.00 | 2,777,377 |
| 2026-09-09 | ₹1719.00 | ₹1785.90 | ₹1706.00 | ₹1775.00 | 5,527,528 |
| 2026-09-08 | ₹1694.00 | ₹1713.10 | ₹1685.20 | ₹1710.00 | 1,217,135 |
| 2026-09-07 | ₹1714.00 | ₹1716.40 | ₹1685.90 | ₹1694.30 | 1,175,225 |
| 2026-09-04 | ₹1699.90 | ₹1716.90 | ₹1692.40 | ₹1707.30 | 1,281,968 |
| 2026-09-03 | ₹1694.90 | ₹1710.80 | ₹1681.80 | ₹1706.50 | 3,370,497 |
| 2026-09-02 | ₹1637.10 | ₹1676.70 | ₹1632.10 | ₹1672.70 | 2,338,937 |
| 2026-09-01 | ₹1625.00 | ₹1655.60 | ₹1625.00 | ₹1647.50 | 3,770,354 |
| 2026-08-31 | ₹1710.00 | ₹1711.40 | ₹1593.10 | ₹1593.10 | 9,621,819 |
| 2026-08-28 | ₹1712.00 | ₹1723.90 | ₹1699.20 | ₹1707.50 | 3,268,356 |
| 2026-08-27 | ₹1703.00 | ₹1719.00 | ₹1691.20 | ₹1714.00 | 2,044,450 |
| 2026-08-26 | ₹1711.90 | ₹1719.70 | ₹1690.50 | ₹1691.50 | 1,937,255 |
| 2026-08-25 | ₹1674.00 | ₹1702.70 | ₹1671.00 | ₹1702.70 | 1,300,541 |
| 2026-08-24 | ₹1700.00 | ₹1700.00 | ₹1672.10 | ₹1672.10 | 1,061,245 |
| 2026-08-21 | ₹1697.20 | ₹1702.00 | ₹1684.90 | ₹1700.00 | 1,113,535 |
| 2026-08-20 | ₹1690.00 | ₹1698.50 | ₹1680.40 | ₹1696.00 | 1,661,649 |
| 2026-08-19 | ₹1684.00 | ₹1684.00 | ₹1667.00 | ₹1681.90 | 1,217,074 |
| 2026-08-18 | ₹1691.60 | ₹1693.70 | ₹1667.00 | ₹1682.40 | 1,298,165 |
| 2026-08-17 | ₹1700.00 | ₹1704.00 | ₹1678.10 | ₹1691.00 | 1,594,217 |
| 2026-08-14 | ₹1658.00 | ₹1700.00 | ₹1657.20 | ₹1700.00 | 1,978,204 |
| 2026-08-13 | ₹1665.00 | ₹1669.90 | ₹1641.10 | ₹1658.00 | 1,992,956 |
| 2026-08-12 | ₹1669.80 | ₹1672.70 | ₹1640.40 | ₹1665.00 | 1,494,540 |
| 2026-08-11 | ₹1700.00 | ₹1703.40 | ₹1661.80 | ₹1668.20 | 2,263,466 |
| 2026-08-10 | ₹1690.00 | ₹1690.00 | ₹1673.10 | ₹1681.00 | 2,177,216 |
| 2026-08-07 | ₹1695.00 | ₹1702.30 | ₹1676.70 | ₹1693.50 | 2,387,389 |
| 2026-08-06 | ₹1704.00 | ₹1706.00 | ₹1685.80 | ₹1695.00 | 1,254,956 |
| 2026-08-05 | ₹1708.20 | ₹1710.70 | ₹1688.10 | ₹1700.00 | 2,333,361 |
| 2026-08-04 | ₹1703.10 | ₹1713.90 | ₹1690.00 | ₹1706.70 | 1,099,071 |
| 2026-08-03 | ₹1713.40 | ₹1715.90 | ₹1692.80 | ₹1701.00 | 1,664,693 |
| 2026-07-31 | ₹1674.00 | ₹1708.10 | ₹1650.00 | ₹1696.50 | 4,703,646 |
| 2026-07-30 | ₹1726.70 | ₹1727.70 | ₹1658.40 | ₹1664.10 | 5,395,211 |
| 2026-07-29 | ₹1785.00 | ₹1792.00 | ₹1705.10 | ₹1719.70 | 5,088,460 |
| 2026-07-28 | ₹1770.40 | ₹1783.00 | ₹1758.90 | ₹1774.70 | 1,776,549 |
| 2026-07-27 | ₹1784.00 | ₹1785.00 | ₹1752.10 | ₹1770.40 | 2,266,975 |
| 2026-07-24 | ₹1764.90 | ₹1784.90 | ₹1755.20 | ₹1768.30 | 1,685,770 |
| 2026-07-23 | ₹1818.30 | ₹1825.50 | ₹1769.00 | ₹1778.50 | 2,592,430 |
| 2026-07-22 | ₹1837.10 | ₹1847.20 | ₹1811.90 | ₹1819.40 | 1,436,881 |
| 2026-07-21 | ₹1840.00 | ₹1857.40 | ₹1833.00 | ₹1846.50 | 1,372,166 |
| 2026-07-20 | ₹1836.10 | ₹1853.70 | ₹1828.00 | ₹1844.00 | 754,950 |
| 2026-07-17 | ₹1825.60 | ₹1841.50 | ₹1817.10 | ₹1837.40 | 962,152 |
| 2026-07-16 | ₹1828.50 | ₹1859.70 | ₹1817.50 | ₹1826.40 | 1,952,268 |
| 2026-07-15 | ₹1826.00 | ₹1838.00 | ₹1817.20 | ₹1829.10 | 917,984 |
| 2026-07-14 | ₹1819.30 | ₹1840.90 | ₹1808.60 | ₹1821.90 | 1,636,778 |
| 2026-07-13 | ₹1811.00 | ₹1825.90 | ₹1807.10 | ₹1810.30 | 1,156,618 |
| 2026-07-10 | ₹1800.10 | ₹1852.90 | ₹1800.10 | ₹1828.10 | 1,489,787 |
| 2026-07-09 | ₹1795.30 | ₹1821.00 | ₹1795.30 | ₹1800.10 | 1,106,782 |
| 2026-07-08 | ₹1824.90 | ₹1850.40 | ₹1783.20 | ₹1791.70 | 1,413,919 |
| 2026-07-07 | ₹1872.00 | ₹1880.50 | ₹1828.70 | ₹1833.90 | 1,818,238 |
| 2026-07-06 | ₹1872.80 | ₹1883.50 | ₹1859.30 | ₹1864.40 | 1,042,695 |
| 2026-07-03 | ₹1885.00 | ₹1891.10 | ₹1865.00 | ₹1874.20 | 1,645,113 |
| 2026-07-02 | ₹1858.50 | ₹1888.00 | ₹1845.50 | ₹1883.20 | 3,089,068 |
| 2026-07-01 | ₹1829.50 | ₹1881.70 | ₹1815.40 | ₹1848.20 | 4,123,193 |
| 2026-06-30 | ₹1786.90 | ₹1816.30 | ₹1782.60 | ₹1810.20 | 2,230,098 |
| 2026-06-29 | ₹1809.50 | ₹1809.50 | ₹1770.50 | ₹1776.10 | 1,693,498 |
| 2026-06-25 | ₹1813.30 | ₹1831.40 | ₹1790.90 | ₹1796.00 | 1,850,390 |
| 2026-06-24 | ₹1786.00 | ₹1818.00 | ₹1775.00 | ₹1813.30 | 2,141,905 |
| 2026-06-23 | ₹1832.60 | ₹1842.00 | ₹1779.10 | ₹1784.00 | 3,309,685 |
| 2026-06-22 | ₹1835.30 | ₹1836.80 | ₹1808.10 | ₹1827.20 | 1,524,494 |
| 2026-06-19 | ₹1842.10 | ₹1849.00 | ₹1830.00 | ₹1835.30 | 4,382,841 |
| 2026-06-18 | ₹1833.00 | ₹1849.50 | ₹1820.00 | ₹1842.10 | 1,643,528 |
| 2026-06-17 | ₹1824.00 | ₹1833.00 | ₹1806.30 | ₹1828.60 | 2,697,924 |
| 2026-06-16 | ₹1804.80 | ₹1828.00 | ₹1797.10 | ₹1822.00 | 2,215,994 |
| 2026-06-15 | ₹1839.00 | ₹1840.30 | ₹1798.90 | ₹1804.80 | 1,421,741 |
| 2026-06-12 | ₹1804.00 | ₹1818.00 | ₹1777.90 | ₹1812.90 | 2,325,897 |
| 2026-06-11 | ₹1814.60 | ₹1820.40 | ₹1781.70 | ₹1787.10 | 2,229,041 |
| 2026-06-10 | ₹1826.00 | ₹1857.80 | ₹1812.20 | ₹1821.20 | 2,933,100 |
| 2026-06-09 | ₹1828.00 | ₹1832.60 | ₹1792.40 | ₹1826.40 | 1,776,339 |
| 2026-06-08 | ₹1805.60 | ₹1832.80 | ₹1791.60 | ₹1805.00 | 2,574,439 |
| 2026-06-05 | ₹1801.50 | ₹1827.90 | ₹1796.70 | ₹1824.20 | 1,640,762 |
| 2026-06-04 | ₹1794.30 | ₹1826.40 | ₹1786.20 | ₹1790.90 | 1,369,988 |
| 2026-06-03 | ₹1829.40 | ₹1840.00 | ₹1781.90 | ₹1803.80 | 2,967,709 |
| 2026-06-02 | ₹1745.20 | ₹1817.80 | ₹1745.20 | ₹1814.50 | 2,256,569 |
| 2026-06-01 | ₹1809.10 | ₹1814.90 | ₹1777.00 | ₹1783.50 | 1,224,826 |
| 2026-05-29 | ₹1836.40 | ₹1840.70 | ₹1796.40 | ₹1804.60 | 3,554,087 |
| 2026-05-27 | ₹1810.00 | ₹1842.80 | ₹1809.90 | ₹1824.50 | 2,102,406 |
| 2026-05-26 | ₹1805.00 | ₹1820.50 | ₹1800.00 | ₹1811.20 | 2,104,926 |
| 2026-05-25 | ₹1809.00 | ₹1813.30 | ₹1793.00 | ₹1802.90 | 1,516,143 |
| 2026-05-22 | ₹1793.30 | ₹1802.30 | ₹1780.50 | ₹1786.90 | 1,487,044 |
| 2026-05-21 | ₹1781.40 | ₹1800.80 | ₹1776.80 | ₹1793.30 | 1,628,329 |
| 2026-05-20 | ₹1749.00 | ₹1777.80 | ₹1744.30 | ₹1772.60 | 1,283,223 |
| 2026-05-19 | ₹1790.80 | ₹1805.00 | ₹1758.80 | ₹1762.80 | 2,274,987 |
| 2026-05-18 | ₹1785.50 | ₹1793.00 | ₹1745.00 | ₹1787.70 | 2,562,978 |
| 2026-05-15 | ₹1796.80 | ₹1823.90 | ₹1766.20 | ₹1795.10 | 5,622,212 |
| 2026-05-14 | ₹1761.00 | ₹1782.50 | ₹1745.40 | ₹1773.40 | 3,051,398 |
| 2026-05-13 | ₹1688.20 | ₹1752.30 | ₹1688.00 | ₹1737.80 | 3,018,421 |
| 2026-05-12 | ₹1752.00 | ₹1765.90 | ₹1683.20 | ₹1688.20 | 3,441,070 |
| 2026-05-11 | ₹1757.10 | ₹1785.60 | ₹1733.10 | ₹1767.30 | 4,111,229 |
| 2026-05-08 | ₹1740.40 | ₹1792.00 | ₹1727.70 | ₹1760.40 | 4,984,856 |
| 2026-05-07 | ₹1748.30 | ₹1755.90 | ₹1708.00 | ₹1732.80 | 3,280,485 |
| 2026-05-06 | ₹1750.00 | ₹1762.40 | ₹1718.60 | ₹1748.30 | 3,001,204 |
| 2026-05-05 | ₹1749.80 | ₹1757.40 | ₹1718.70 | ₹1725.00 | 4,357,699 |
| 2026-05-04 | ₹1702.00 | ₹1748.60 | ₹1687.30 | ₹1742.60 | 7,171,346 |
| 2026-04-30 | ₹1650.00 | ₹1677.00 | ₹1596.80 | ₹1657.30 | 6,313,698 |
| 2026-04-29 | ₹1645.00 | ₹1672.00 | ₹1644.90 | ₹1661.10 | 2,345,365 |
| 2026-04-28 | ₹1628.40 | ₹1648.00 | ₹1624.50 | ₹1637.60 | 2,500,914 |
| 2026-04-27 | ₹1600.00 | ₹1649.90 | ₹1593.00 | ₹1628.50 | 3,787,783 |
| 2026-04-24 | ₹1612.00 | ₹1618.80 | ₹1556.50 | ₹1585.10 | 2,290,223 |
| 2026-04-23 | ₹1575.00 | ₹1611.00 | ₹1566.20 | ₹1602.90 | 2,406,876 |
| 2026-04-22 | ₹1588.90 | ₹1603.40 | ₹1582.00 | ₹1588.60 | 1,918,773 |
| 2026-04-21 | ₹1578.50 | ₹1611.90 | ₹1578.40 | ₹1594.10 | 4,276,868 |
| 2026-04-20 | ₹1572.40 | ₹1600.50 | ₹1566.10 | ₹1578.40 | 2,998,603 |
| 2026-04-17 | ₹1559.00 | ₹1578.50 | ₹1549.20 | ₹1573.40 | 6,024,587 |
| 2026-04-16 | ₹1524.90 | ₹1555.80 | ₹1510.00 | ₹1549.80 | 7,476,052 |
| 2026-04-15 | ₹1484.30 | ₹1515.00 | ₹1480.90 | ₹1511.80 | 4,415,637 |
| 2026-04-13 | ₹1426.80 | ₹1477.90 | ₹1421.00 | ₹1465.30 | 3,629,785 |
| 2026-04-10 | ₹1442.00 | ₹1478.10 | ₹1438.30 | ₹1475.30 | 4,026,881 |
| 2026-04-09 | ₹1437.00 | ₹1456.20 | ₹1415.20 | ₹1447.40 | 3,159,307 |
| 2026-04-08 | ₹1464.90 | ₹1505.70 | ₹1449.00 | ₹1453.30 | 7,636,467 |
| 2026-04-07 | ₹1375.00 | ₹1390.00 | ₹1368.40 | ₹1381.00 | 1,812,944 |
| 2026-04-06 | ₹1379.80 | ₹1391.80 | ₹1348.10 | ₹1387.10 | 2,519,628 |
| 2026-04-02 | ₹1354.40 | ₹1384.20 | ₹1332.60 | ₹1377.60 | 3,210,456 |
| 2026-04-01 | ₹1351.20 | ₹1405.40 | ₹1348.70 | ₹1385.40 | 3,684,039 |
| 2026-03-30 | ₹1325.00 | ₹1337.30 | ₹1307.10 | ₹1312.60 | 2,856,500 |
| 2026-03-27 | ₹1375.00 | ₹1375.00 | ₹1330.10 | ₹1337.80 | 2,667,313 |
| 2026-03-25 | ₹1359.70 | ₹1392.70 | ₹1354.80 | ₹1375.90 | 1,856,531 |
| 2026-03-24 | ₹1343.00 | ₹1361.00 | ₹1313.60 | ₹1344.20 | 3,132,212 |
| 2026-03-23 | ₹1350.00 | ₹1350.00 | ₹1293.50 | ₹1303.60 | 3,361,416 |
| 2026-03-20 | ₹1364.90 | ₹1393.50 | ₹1358.00 | ₹1365.40 | 4,213,342 |
| 2026-03-19 | ₹1377.00 | ₹1379.60 | ₹1350.50 | ₹1356.00 | 2,160,622 |
| 2026-03-18 | ₹1367.10 | ₹1411.10 | ₹1367.10 | ₹1401.90 | 1,956,685 |
| 2026-03-17 | ₹1379.00 | ₹1379.00 | ₹1351.20 | ₹1365.50 | 2,605,905 |
| 2026-03-16 | ₹1356.60 | ₹1383.10 | ₹1347.00 | ₹1373.90 | 3,322,087 |
| 2026-03-13 | ₹1388.70 | ₹1390.00 | ₹1354.00 | ₹1363.20 | 2,688,559 |
| 2026-03-12 | ₹1402.50 | ₹1418.60 | ₹1375.30 | ₹1391.50 | 2,699,173 |
| 2026-03-11 | ₹1425.00 | ₹1454.90 | ₹1405.70 | ₹1410.80 | 2,212,011 |
| 2026-03-10 | ₹1450.00 | ₹1470.30 | ₹1416.50 | ₹1424.10 | 2,706,284 |
| 2026-03-09 | ₹1405.00 | ₹1436.10 | ₹1405.00 | ₹1421.30 | 4,874,245 |
| 2026-03-06 | ₹1489.00 | ₹1497.80 | ₹1470.00 | ₹1477.50 | 2,576,061 |
| 2026-03-05 | ₹1447.20 | ₹1505.50 | ₹1447.20 | ₹1499.30 | 3,236,481 |
| 2026-03-04 | ₹1435.00 | ₹1450.50 | ₹1409.00 | ₹1434.40 | 3,386,838 |
| 2026-03-02 | ₹1462.00 | ₹1497.30 | ₹1430.00 | ₹1470.30 | 4,207,514 |
| 2026-02-27 | ₹1545.00 | ₹1545.10 | ₹1516.20 | ₹1521.00 | 1,596,106 |
| 2026-02-26 | ₹1537.60 | ₹1554.60 | ₹1526.00 | ₹1550.60 | 1,353,287 |
| 2026-02-25 | ₹1567.00 | ₹1584.00 | ₹1518.50 | ₹1528.70 | 2,153,982 |
| 2026-02-24 | ₹1553.70 | ₹1564.00 | ₹1536.40 | ₹1555.40 | 1,360,612 |
| 2026-02-23 | ₹1511.00 | ₹1564.50 | ₹1510.80 | ₹1555.80 | 3,113,728 |
| 2026-02-20 | ₹1513.30 | ₹1529.20 | ₹1505.20 | ₹1511.50 | 1,126,987 |
| 2026-02-19 | ₹1550.00 | ₹1550.80 | ₹1506.70 | ₹1513.30 | 984,392 |
| 2026-02-18 | ₹1565.00 | ₹1565.00 | ₹1540.00 | ₹1550.80 | 1,326,139 |
| 2026-02-17 | ₹1545.00 | ₹1576.50 | ₹1535.70 | ₹1566.30 | 3,168,457 |
| 2026-02-16 | ₹1517.50 | ₹1545.50 | ₹1495.30 | ₹1540.10 | 1,644,108 |
| 2026-02-13 | ₹1543.00 | ₹1543.00 | ₹1507.00 | ₹1519.00 | 1,838,361 |
| 2026-02-12 | ₹1542.10 | ₹1551.00 | ₹1532.50 | ₹1543.70 | 1,107,584 |
| 2026-02-11 | ₹1554.70 | ₹1559.40 | ₹1539.20 | ₹1553.40 | 1,359,416 |
| 2026-02-10 | ₹1565.00 | ₹1568.00 | ₹1525.00 | ₹1554.70 | 1,643,366 |
| 2026-02-09 | ₹1575.90 | ₹1583.90 | ₹1554.50 | ₹1561.70 | 1,761,025 |
| 2026-02-06 | ₹1563.00 | ₹1575.50 | ₹1527.00 | ₹1550.70 | 4,429,173 |
| 2026-02-05 | ₹1568.00 | ₹1577.70 | ₹1548.60 | ₹1570.20 | 3,285,127 |
| 2026-02-04 | ₹1529.90 | ₹1572.30 | ₹1508.50 | ₹1567.90 | 6,632,728 |
| 2026-02-03 | ₹1477.20 | ₹1537.00 | ₹1477.20 | ₹1530.80 | 11,977,119 |
| 2026-02-02 | ₹1348.00 | ₹1406.00 | ₹1348.00 | ₹1403.10 | 2,796,673 |
| 2026-02-01 | ₹1419.80 | ₹1453.90 | ₹1325.00 | ₹1344.90 | 1,975,061 |
| 2026-01-30 | ₹1417.80 | ₹1428.50 | ₹1407.00 | ₹1419.80 | 2,227,414 |
| 2026-01-29 | ₹1384.90 | ₹1429.00 | ₹1371.60 | ₹1417.80 | 3,918,681 |
| 2026-01-28 | ₹1373.90 | ₹1384.30 | ₹1363.70 | ₹1381.90 | 2,938,285 |
| 2026-01-27 | ₹1334.30 | ₹1368.30 | ₹1322.00 | ₹1363.90 | 3,838,632 |
| 2026-01-23 | ₹1417.00 | ₹1417.00 | ₹1292.00 | ₹1308.40 | 6,380,222 |
| 2026-01-22 | ₹1400.00 | ₹1421.70 | ₹1388.50 | ₹1414.20 | 1,689,638 |
| 2026-01-21 | ₹1371.70 | ₹1390.40 | ₹1345.00 | ₹1378.60 | 2,141,532 |
| 2026-01-20 | ₹1409.00 | ₹1412.90 | ₹1359.60 | ₹1367.60 | 1,799,611 |
| 2026-01-19 | ₹1421.00 | ₹1421.00 | ₹1395.60 | ₹1403.00 | 1,130,162 |
| 2026-01-16 | ₹1430.00 | ₹1448.00 | ₹1416.10 | ₹1421.90 | 1,556,318 |
| 2026-01-14 | ₹1429.00 | ₹1438.90 | ₹1423.00 | ₹1430.00 | 1,278,819 |
| 2026-01-13 | ₹1443.50 | ₹1449.00 | ₹1420.00 | ₹1428.60 | 919,873 |
| 2026-01-12 | ₹1435.90 | ₹1447.10 | ₹1403.90 | ₹1443.50 | 1,539,180 |
| 2026-01-09 | ₹1463.00 | ₹1463.00 | ₹1431.00 | ₹1435.90 | 2,280,396 |
| 2026-01-08 | ₹1468.00 | ₹1489.00 | ₹1460.30 | ₹1465.20 | 1,974,347 |
| 2026-01-07 | ₹1473.20 | ₹1480.40 | ₹1459.00 | ₹1465.30 | 2,124,534 |
| 2026-01-06 | ₹1490.00 | ₹1493.00 | ₹1470.70 | ₹1473.20 | 1,675,609 |
| 2026-01-05 | ₹1488.00 | ₹1496.80 | ₹1479.10 | ₹1493.00 | 790,039 |
| 2026-01-02 | ₹1480.10 | ₹1495.00 | ₹1478.30 | ₹1489.50 | 1,251,176 |
| 2026-01-01 | ₹1472.80 | ₹1490.90 | ₹1470.40 | ₹1481.10 | 981,252 |
Adani Ports & SEZ Share Price Performance Analysis (Nov 2007 - Oct 2026)
ADANIPORTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.16%
₹1481.10 → ₹1750.00
Year to Date
Price Volatility
9.79%
Low Volatility
Year to Date
Average Daily Volume
2,647,480
Year to Date Average
NSE Exchange
Adani Ports & SEZ Share Price History – Frequently Asked Questions
Common questions about ADANIPORTS historical data and records. Review ADANIPORTS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Adani Ports & SEZ (ADANIPORTS)?
The all-time high share price of Adani Ports & SEZ was ₹1891.1 recorded on July 03, 2026 on the NSE exchange.
What is the all-time low share price of Adani Ports & SEZ (ADANIPORTS)?
The all-time low share price of Adani Ports & SEZ was ₹50.73 recorded on December 02, 2008 on the NSE exchange.
How can I download ADANIPORTS historical share price data?
You can download Adani Ports & SEZ historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADANIPORTS shares?
The highest trading volume day for Adani Ports & SEZ was 136,471,829 shares traded on November 27, 2007 on the NSE exchange, with share price at ₹192.58.