Stock Details of ADANIPORTS.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 2 |
1414.4000 |
1418.0000 |
1293.1000 |
1307.6000 |
234821 |
2026-01-23 |
| 2 |
1403.7000 |
1421.0000 |
1390.0000 |
1413.9000 |
93976 |
2026-01-22 |
| 2 |
1369.6000 |
1390.7000 |
1345.0500 |
1378.4500 |
92778 |
2026-01-21 |
| 2 |
1401.7000 |
1412.8000 |
1360.1000 |
1368.9000 |
44404 |
2026-01-20 |
| 2 |
1421.5000 |
1421.5000 |
1396.1000 |
1402.5000 |
40034 |
2026-01-19 |
| 2 |
1431.0500 |
1447.8500 |
1416.4500 |
1421.5000 |
46710 |
2026-01-16 |
| 2 |
1424.5500 |
1439.5000 |
1422.8000 |
1429.6500 |
38597 |
2026-01-14 |
| 2 |
1443.0000 |
1449.3500 |
1419.8000 |
1428.8000 |
50545 |
2026-01-13 |
| 2 |
1436.8000 |
1447.0000 |
1404.0500 |
1443.9000 |
50234 |
2026-01-12 |
| 2 |
1455.8500 |
1463.9000 |
1431.6500 |
1435.7500 |
43096 |
2026-01-09 |
| 2 |
1465.3500 |
1488.8000 |
1460.4500 |
1464.7000 |
66410 |
2026-01-08 |
| 2 |
1473.3000 |
1480.4500 |
1459.2000 |
1465.0000 |
254423 |
2026-01-07 |
| 2 |
1487.5500 |
1494.0000 |
1471.0500 |
1473.2500 |
28165 |
2026-01-06 |
| 2 |
1485.2500 |
1496.5500 |
1478.3500 |
1492.6000 |
22033 |
2026-01-05 |
| 2 |
1481.0000 |
1495.1500 |
1479.0000 |
1489.1500 |
67028 |
2026-01-02 |
| 2 |
1474.3500 |
1491.2500 |
1470.9000 |
1481.0000 |
30500 |
2026-01-01 |
| 2 |
1466.9500 |
1475.0000 |
1462.2000 |
1469.5000 |
23102 |
2025-12-31 |
| 2 |
1450.0000 |
1470.0000 |
1446.7500 |
1461.1000 |
33277 |
2025-12-30 |
| 2 |
1480.6500 |
1486.4500 |
1451.0500 |
1454.2500 |
112030 |
2025-12-29 |
| 2 |
1495.5000 |
1501.2500 |
1485.0000 |
1487.2500 |
146573 |
2025-12-26 |
| 2 |
1505.7500 |
1507.0000 |
1492.0500 |
1494.6500 |
112958 |
2025-12-24 |
| 2 |
1510.0000 |
1513.6500 |
1490.9000 |
1493.7500 |
127006 |
2025-12-23 |
| 2 |
1496.0000 |
1514.6500 |
1496.0000 |
1508.3500 |
103861 |
2025-12-22 |
| 2 |
1500.6500 |
1503.6000 |
1490.5500 |
1496.0000 |
106062 |
2025-12-19 |
| 2 |
1485.9000 |
1497.8000 |
1476.0500 |
1491.5000 |
33206 |
2025-12-18 |
| 2 |
1491.1500 |
1500.2000 |
1480.0000 |
1485.9000 |
40645 |
2025-12-17 |
| 2 |
1510.0500 |
1512.0000 |
1495.0000 |
1499.2000 |
17590 |
2025-12-16 |
| 2 |
1524.4500 |
1524.4500 |
1508.8500 |
1512.3000 |
32298 |
2025-12-15 |
| 2 |
1505.2000 |
1527.0000 |
1505.2000 |
1522.4000 |
47740 |
2025-12-12 |
| 2 |
1491.0500 |
1515.0000 |
1491.0500 |
1503.1000 |
113251 |
2025-12-11 |
| 2 |
1504.1500 |
1521.0500 |
1493.1000 |
1498.3000 |
47979 |
2025-12-10 |
| 2 |
1479.7500 |
1499.1000 |
1462.0500 |
1496.5000 |
33649 |
2025-12-09 |
| 2 |
1508.3000 |
1510.2000 |
1473.0500 |
1479.8000 |
31622 |
2025-12-08 |
| 2 |
1506.0000 |
1514.0000 |
1493.4500 |
1509.1000 |
49610 |
2025-12-05 |
| 2 |
1494.9000 |
1509.0000 |
1490.6000 |
1504.9000 |
96724 |
2025-12-04 |
| 2 |
1515.5500 |
1523.3000 |
1489.0000 |
1500.2000 |
148434 |
2025-12-03 |
| 2 |
1536.6000 |
1536.6000 |
1510.2000 |
1515.6000 |
83321 |
2025-12-02 |
| 2 |
1530.0000 |
1548.6000 |
1523.2000 |
1530.2000 |
138722 |
2025-12-01 |
| 2 |
1511.6500 |
1534.0000 |
1503.3000 |
1516.7500 |
119141 |
2025-11-28 |
| 2 |
1513.0000 |
1513.0000 |
1501.1000 |
1508.8000 |
34883 |
2025-11-27 |
| 2 |
1483.9000 |
1523.0000 |
1483.8500 |
1505.9000 |
176586 |
2025-11-26 |
| 2 |
1488.2500 |
1490.0000 |
1474.6000 |
1483.8500 |
173629 |
2025-11-25 |
| 2 |
1479.9500 |
1490.0000 |
1471.3000 |
1486.5500 |
128785 |
2025-11-24 |
| 2 |
1492.0000 |
1492.0000 |
1467.5000 |
1479.5500 |
51555 |
2025-11-21 |
| 2 |
1504.3500 |
1504.3500 |
1487.7000 |
1490.9000 |
89814 |
2025-11-20 |
| 2 |
1495.0500 |
1496.8500 |
1478.1000 |
1483.7000 |
91722 |
2025-11-19 |
| 2 |
1522.0000 |
1522.0000 |
1490.0000 |
1495.0000 |
56253 |
2025-11-18 |
| 2 |
1514.6000 |
1522.9500 |
1503.0000 |
1508.2000 |
76101 |
2025-11-17 |
| 2 |
1497.8500 |
1523.4500 |
1497.8000 |
1511.7000 |
171929 |
2025-11-14 |
| 2 |
1515.0000 |
1515.0000 |
1488.2500 |
1497.8000 |
122082 |
2025-11-13 |
| 2 |
1479.0000 |
1514.4500 |
1476.0000 |
1505.7000 |
187052 |
2025-11-12 |
| 2 |
1446.1500 |
1475.8000 |
1438.1500 |
1474.2000 |
82001 |
2025-11-11 |
| 2 |
1450.1500 |
1459.9000 |
1441.3500 |
1443.7500 |
69774 |
2025-11-10 |
| 2 |
1436.4500 |
1463.9000 |
1425.7500 |
1448.8000 |
50532 |
2025-11-07 |
| 2 |
1454.9500 |
1466.7500 |
1434.0500 |
1436.4500 |
116285 |
2025-11-06 |
| 2 |
1456.6000 |
1466.9000 |
1433.0000 |
1444.3000 |
118586 |
2025-11-04 |
| 2 |
1451.0000 |
1456.6500 |
1435.4000 |
1444.6500 |
41715 |
2025-11-03 |
| 2 |
1455.7500 |
1461.5000 |
1442.3500 |
1451.4500 |
30844 |
2025-10-31 |
| 2 |
1452.2000 |
1463.6500 |
1448.8500 |
1457.8500 |
46216 |
2025-10-30 |
| 2 |
1420.4500 |
1464.9000 |
1420.4500 |
1454.6500 |
126086 |
2025-10-29 |
| 2 |
1425.0000 |
1435.0000 |
1410.3500 |
1416.6500 |
124321 |
2025-10-28 |
| 2 |
1430.0000 |
1430.0000 |
1410.1000 |
1420.4500 |
64948 |
2025-10-27 |
| 2 |
1460.0000 |
1465.1500 |
1422.2000 |
1428.5000 |
68777 |
2025-10-24 |
| 2 |
1479.9500 |
1482.1500 |
1450.1000 |
1452.4500 |
139334 |
2025-10-23 |
| 2 |
1467.7000 |
1480.4500 |
1467.7000 |
1473.2000 |
45814 |
2025-10-21 |
| 2 |
1483.1500 |
1488.8500 |
1458.9000 |
1467.6500 |
121459 |
2025-10-20 |
| 2 |
1479.3500 |
1488.8000 |
1462.0500 |
1479.0000 |
79972 |
2025-10-17 |
| 2 |
1451.1000 |
1490.0000 |
1451.1000 |
1479.3500 |
1311028 |
2025-10-16 |
| 2 |
1430.7500 |
1455.9500 |
1430.7500 |
1450.7000 |
117684 |
2025-10-15 |
| 2 |
1440.5000 |
1441.7000 |
1422.0000 |
1428.1500 |
43620 |
2025-10-14 |
| 2 |
1402.0000 |
1442.1000 |
1396.5500 |
1437.6500 |
103155 |
2025-10-13 |
| 2 |
1397.3000 |
1418.0000 |
1396.5500 |
1408.9500 |
109802 |
2025-10-10 |
| 2 |
1394.3000 |
1399.8000 |
1388.5000 |
1396.3500 |
39081 |
2025-10-09 |
| 2 |
1400.0000 |
1411.0000 |
1386.1000 |
1393.3000 |
38933 |
2025-10-08 |
| 2 |
1400.5000 |
1415.0000 |
1396.8500 |
1399.2000 |
80512 |
2025-10-07 |
| 2 |
1415.5500 |
1419.9500 |
1395.2500 |
1401.0000 |
48040 |
2025-10-06 |
| 2 |
1417.0000 |
1430.1000 |
1412.8500 |
1418.9500 |
51094 |
2025-10-03 |
| 2 |
1403.8000 |
1426.6000 |
1392.5000 |
1422.2500 |
142835 |
2025-10-01 |
| 2 |
1388.2500 |
1407.9000 |
1388.2500 |
1403.6000 |
160762 |
2025-09-30 |
| 2 |
1393.0000 |
1400.9000 |
1377.4500 |
1384.1500 |
152419 |
2025-09-29 |
| 2 |
1402.3000 |
1416.4000 |
1390.0500 |
1391.6500 |
108913 |
2025-09-26 |
| 2 |
1431.7000 |
1440.6000 |
1404.0500 |
1406.9000 |
77134 |
2025-09-25 |
| 2 |
1442.0500 |
1452.0000 |
1429.1500 |
1431.3000 |
79467 |
2025-09-24 |
| 2 |
1457.4000 |
1457.4000 |
1423.5000 |
1441.3000 |
246185 |
2025-09-23 |
| 2 |
1434.7000 |
1462.0000 |
1425.4500 |
1444.4000 |
215487 |
2025-09-22 |
| 2 |
1451.9500 |
1460.0000 |
1424.7500 |
1427.7500 |
400198 |
2025-09-19 |
| 2 |
1409.9500 |
1414.0000 |
1401.0000 |
1412.3500 |
45269 |
2025-09-18 |
| 2 |
1406.4500 |
1411.2000 |
1396.0500 |
1405.7000 |
51676 |
2025-09-17 |
| 2 |
1398.5500 |
1412.7500 |
1397.6000 |
1408.5000 |
119683 |
2025-09-16 |
| 2 |
1394.0000 |
1409.0500 |
1392.6000 |
1394.8500 |
84450 |
2025-09-15 |
| 2 |
1391.1500 |
1406.0000 |
1391.1500 |
1392.7000 |
141065 |
2025-09-12 |
| 2 |
1408.9000 |
1423.0000 |
1388.5500 |
1393.1500 |
187525 |
2025-09-11 |
| 2 |
1392.5500 |
1406.7000 |
1385.0500 |
1388.9000 |
96129 |
2025-09-10 |
| 2 |
1346.1000 |
1384.0000 |
1346.1000 |
1380.7000 |
291294 |
2025-09-09 |
| 2 |
1322.2000 |
1363.0000 |
1322.2000 |
1348.4000 |
92596 |
2025-09-08 |
| 2 |
1328.3500 |
1336.1000 |
1313.0000 |
1321.9000 |
40941 |
2025-09-05 |
| 2 |
1332.5500 |
1347.1000 |
1326.0000 |
1328.3500 |
32248 |
2025-09-04 |
| 2 |
1335.2000 |
1344.0000 |
1329.0000 |
1331.2000 |
98474 |
2025-09-03 |
| 2 |
1336.1500 |
1349.2000 |
1328.4000 |
1335.9500 |
57941 |
2025-09-02 |
| 2 |
1314.1500 |
1338.8500 |
1314.1500 |
1335.5500 |
64988 |
2025-09-01 |
| 2 |
1316.4000 |
1323.4500 |
1303.3000 |
1313.5000 |
57658 |
2025-08-29 |
| 2 |
1315.2500 |
1338.5500 |
1310.5000 |
1315.2500 |
167085 |
2025-08-28 |
| 2 |
1333.7500 |
1337.7500 |
1312.0000 |
1315.5000 |
44939 |
2025-08-26 |
| 2 |
1344.9000 |
1347.6500 |
1333.0000 |
1340.2500 |
164969 |
2025-08-25 |
| 2 |
1357.3500 |
1363.7000 |
1338.3500 |
1340.3500 |
37726 |
2025-08-22 |
| 2 |
1374.9500 |
1377.0000 |
1357.3000 |
1361.5000 |
33605 |
2025-08-21 |
| 2 |
1367.0500 |
1374.4500 |
1357.5000 |
1370.3000 |
136809 |
2025-08-20 |
| 2 |
1335.5500 |
1372.5500 |
1323.5500 |
1369.4500 |
166090 |
2025-08-19 |
| 2 |
1320.0500 |
1331.3500 |
1298.8500 |
1327.5500 |
10226114 |
2025-08-18 |
| 2 |
1325.0000 |
1329.8000 |
1291.0000 |
1300.5500 |
107882 |
2025-08-14 |
| 2 |
1334.0000 |
1339.0000 |
1317.2000 |
1319.7500 |
39751 |
2025-08-13 |
| 2 |
1340.2000 |
1349.9500 |
1328.7000 |
1330.1500 |
144775 |
2025-08-12 |
| 2 |
1325.0000 |
1345.0000 |
1313.6000 |
1340.7500 |
69847 |
2025-08-11 |
| 2 |
1332.0500 |
1357.1500 |
1318.0500 |
1324.2000 |
79998 |
2025-08-08 |
| 2 |
1354.9500 |
1357.8500 |
1315.3500 |
1345.8000 |
101711 |
2025-08-07 |
| 2 |
1370.0500 |
1386.0000 |
1357.8500 |
1366.6500 |
146650 |
2025-08-06 |
| 2 |
1390.4500 |
1394.8500 |
1345.5500 |
1357.5500 |
162624 |
2025-08-05 |
| 2 |
1367.8000 |
1397.0000 |
1347.0000 |
1390.6000 |
57983 |
2025-08-04 |
| 2 |
1370.7500 |
1375.1500 |
1343.5000 |
1347.0000 |
68506 |
2025-08-01 |
| 2 |
1360.4000 |
1395.6000 |
1360.4000 |
1373.2000 |
80618 |
2025-07-31 |
| 2 |
1396.2000 |
1402.7500 |
1391.3500 |
1394.0500 |
29252 |
2025-07-30 |
| 2 |
1371.1500 |
1398.2000 |
1371.1500 |
1396.5000 |
19050 |
2025-07-29 |
| 2 |
1394.3500 |
1403.2000 |
1374.0000 |
1375.9500 |
22963 |
2025-07-28 |
| 2 |
1413.9500 |
1415.9500 |
1390.0500 |
1394.3000 |
25436 |
2025-07-25 |
| 2 |
1422.2000 |
1425.0000 |
1405.0000 |
1411.3500 |
47286 |
2025-07-24 |
| 2 |
1423.1000 |
1438.1000 |
1419.0000 |
1421.1500 |
52467 |
2025-07-23 |
| 2 |
1451.3000 |
1452.4000 |
1418.0500 |
1422.4000 |
33751 |
2025-07-22 |
| 2 |
1440.5500 |
1452.8500 |
1430.0000 |
1450.4000 |
32896 |
2025-07-21 |
| 2 |
1450.0500 |
1455.9000 |
1429.0000 |
1442.7500 |
51158 |
2025-07-18 |
| 2 |
1456.6500 |
1463.9000 |
1449.2500 |
1452.5500 |
32899 |
2025-07-17 |
| 2 |
1449.4500 |
1474.0000 |
1443.5000 |
1456.3000 |
105959 |
2025-07-16 |
| 2 |
1430.1500 |
1449.3500 |
1428.7500 |
1445.0000 |
56007 |
2025-07-15 |
| 2 |
1430.6500 |
1447.0000 |
1427.0000 |
1433.3000 |
25774 |
2025-07-14 |
| 2 |
1448.7500 |
1453.9500 |
1428.3500 |
1430.6500 |
81176 |
2025-07-11 |
| 2 |
1443.4500 |
1449.9000 |
1436.4000 |
1442.3000 |
88514 |
2025-07-10 |
| 2 |
1440.4500 |
1455.4000 |
1438.7000 |
1443.0500 |
29449 |
2025-07-09 |
| 2 |
1435.7500 |
1449.5000 |
1430.3500 |
1448.3500 |
49195 |
2025-07-08 |
| 2 |
1415.8500 |
1437.7000 |
1415.8500 |
1434.8000 |
57899 |
2025-07-07 |
| 2 |
1422.0500 |
1439.2000 |
1417.5000 |
1424.7500 |
38479 |
2025-07-04 |