Price Data Selection & Download
Adani Ports & SEZ Share Price All Time Records & Statistics (Nov 2007 - May 2026)
4551 daily OHLCV records on NSE from Nov. 2007 to May 2026. Explore ADANIPORTS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1823.90
May 15, 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 - May 2026)
ADANIPORTS daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ADANIPORTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.65%
₹1481.10 → ₹1786.90
Year to Date
Price Volatility
8.84%
Low Volatility
Year to Date
Average Daily Volume
2,984,214
Year to Date Average
NSE Exchange
Adani Ports & SEZ Share Price History – Frequently Asked Questions
Common questions about ADANIPORTS historical data and records. Examine Adani Ports & SEZ quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Adani Ports & SEZ (ADANIPORTS)?
The all-time high share price of Adani Ports & SEZ was ₹1823.9 recorded on May 15, 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.