Adani Ports share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
05-06-2026 Friday	BSE Sensex : 74,243.34 -116.67 -0.16%		NSE Nifty 50 : 23,366.70 -49.85 -0.21%		USD - INR 1 $ = Rs 95.24	Find Stock
Company:	Adani Ports		MCap (aprox) 393992.9 Crores	Symbol : ADANIPORTS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.7%	5.8%	31.5%		21.8%	27.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
05-06-26	Fri	1824.2	33.3	1.64m	1.9%
04-06-26	Thu	1790.9	-12.9	1.37m	-0.7%	Data Update : 7 PM
03-06-26	Wed	1803.8	-10.7	2.97m	-0.6%	05-06-26 : 1824.2
02-06-26	Tue	1814.5	31	2.26m	1.7%
01-06-26	Mon	1783.5	-21.1	1.22m	-1.2%	Compared to  :  26-05-26 1811.2
29-05-26	Fri	1804.6	-19.9	3.55m	-1.1%
27-05-26	Wed	1824.5	13.3	2.1m	0.7%	7 Days %
26-05-26	Tue	1811.2	8.3	2.1m	0.5%	0.7%
25-05-26	Mon	1802.9	16	1.52m	0.9%
22-05-26	Fri	1786.9	-6.4	1.49m	-0.4%	Compared to  :  05-05-26 1725
21-05-26	Thu	1793.3	20.7	1.63m	1.2%
20-05-26	Wed	1772.6	9.8	1.28m	0.6%	1 Month %
19-05-26	Tue	1762.8	-24.9	2.27m	-1.4%	5.8%
18-05-26	Mon	1787.7	-7.4	2.56m	-0.4%	.
15-05-26	Fri	1795.1	21.7	5.62m	1.2%	Compared to  :  06-04-26 1387.1
14-05-26	Thu	1773.4	35.6	3.05m	2.0%
13-05-26	Wed	1737.8	49.6	3.02m	2.9%	2 Months %
12-05-26	Tue	1688.2	-79.1	3.44m	-4.5%	31.5%
11-05-26	Mon	1767.3	6.9	4.11m	0.4%
08-05-26	Fri	1760.4	27.6	4.98m	1.6%	Compared to  :  05-03-26
07-05-26	Thu	1732.8	-15.5	3.28m	-0.9%
06-05-26	Wed	1748.3	23.3	3m	1.4%	3 Months %
05-05-26	Tue	1725	-17.6	4.36m	-1.0%
04-05-26	Mon	1742.6	85.3	7.17m	5.1%
30-04-26	Thu	1657.3	-3.8	6.31m	-0.2%	Compared to  :  05-12-25 1497.7
29-04-26	Wed	1661.1	23.5	2.35m	1.4%
28-04-26	Tue	1637.6	9.1	2.5m	0.6%	6 Months %
27-04-26	Mon	1628.5	43.4	3.79m	2.7%	21.8%
24-04-26	Fri	1585.1	-17.8	2.29m	-1.1%
23-04-26	Thu	1602.9	14.3	2.41m	0.9%	Compared to  :  05-06-25 1432.3
22-04-26	Wed	1588.6	-5.5	1.92m	-0.3%
21-04-26	Tue	1594.1	15.7	4.28m	1.0%	1 year %
20-04-26	Mon	1578.4	5	3m	0.3%	27.4%
17-04-26	Fri	1573.4	23.6	6.02m	1.5%
16-04-26	Thu	1549.8	38	7.48m	2.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
15-04-26	Wed	1511.8	46.5	4.42m	3.2%
13-04-26	Mon	1465.3	-10	3.63m	-0.7%
10-04-26	Fri	1475.3	27.9	4.03m	1.9%
09-04-26	Thu	1447.4	-5.9	3.16m	-0.4%
08-04-26	Wed	1453.3	72.3	7.64m	5.2%
07-04-26	Tue	1381	-6.1	1.81m	-0.4%
06-04-26	Mon	1387.1	9.5	2.52m	0.7%
02-04-26	Thu	1377.6	-7.8	3.21m	-0.6%
01-04-26	Wed	1385.4	72.8	3.68m	5.5%
30-03-26	Mon	1312.6	-25.2	2.86m	-1.9%
27-03-26	Fri	1337.8	-38.1	2.67m	-2.8%
25-03-26	Wed	1375.9	31.7	1.86m	2.4%
24-03-26	Tue	1344.2	40.6	3.13m	3.1%
23-03-26	Mon	1303.6	-61.8	3.36m	-4.5%
20-03-26	Fri	1365.4	9.4	4.21m	0.7%
19-03-26	Thu	1356	-45.9	2.16m	-3.3%
18-03-26	Wed	1401.9	-126.8	1.96m	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1528.7	-26.7	2.15m	-1.7%
26-02-26	Thu	1555.4	-0.4	1.36m	0.0%
25-02-26	Wed	1555.8	44.3	3.11m	2.9%
24-02-26	Tue	1511.5	-1.8	1.13m	-0.1%
23-02-26	Mon	1513.3	-37.5	984.39k	-2.4%
20-02-26	Fri	1550.8	-15.5	1.33m	-1.0%
19-02-26	Thu	1566.3	26.2	3.17m	1.7%
18-02-26	Wed	1540.1	21.1	1.64m	1.4%
17-02-26	Tue	1519	-24.7	1.84m	-1.6%
16-02-26	Mon	1543.7	-9.7	1.11m	-0.6%
13-02-26	Fri	1553.4	-1.3	1.36m	-0.1%
12-02-26	Thu	1554.7	-7	1.64m	-0.4%
11-02-26	Wed	1561.7	11	1.76m	0.7%
10-02-26	Tue	1550.7	-19.5	4.43m	-1.2%
09-02-26	Mon	1570.2	2.3	3.29m	0.1%
06-02-26	Fri	1567.9	37.1	6.63m	2.4%
05-02-26	Thu	1530.8	127.7	11.98m	9.1%
04-02-26	Wed	1403.1	58.2	2.8m	4.3%
03-02-26	Tue	1344.9	-74.9	1.98m	-5.3%
02-02-26	Mon	1419.8	2	2.23m	0.1%
01-02-26	Sun	1417.8	35.9	3.92m	2.6%
30-01-26	Fri	1381.9	18	2.94m	1.3%
29-01-26	Thu	1363.9	55.5	3.84m	4.2%
28-01-26	Wed	1308.4	-105.8	6.38m	-7.5%
27-01-26	Tue	1414.2	35.6	1.69m	2.6%
23-01-26	Fri	1378.6	11	2.14m	0.8%
22-01-26	Thu	1367.6	-35.4	1.8m	-2.5%
21-01-26	Wed	1403	-18.9	1.13m	-1.3%
20-01-26	Tue	1421.9	-8.1	1.56m	-0.6%
19-01-26	Mon	1430	1.4	1.28m	0.1%
16-01-26	Fri	1428.6	-14.9	919.87k	-1.0%
14-01-26	Wed	1443.5	7.6	1.54m	0.5%
13-01-26	Tue	1435.9	-29.3	2.28m	-2.0%
12-01-26	Mon	1465.2	-0.1	1.97m	0.0%
09-01-26	Fri	1465.3	-7.9	2.12m	-0.5%
08-01-26	Thu	1473.2	-19.8	1.68m	-1.3%
07-01-26	Wed	1493	3.5	790.04k	0.2%
06-01-26	Tue	1489.5	8.4	1.25m	0.6%
05-01-26	Mon	1481.1	11.3	981.25k	0.8%
02-01-26	Fri	1469.8	8.6	707.06k	0.6%
01-01-26	Thu	1461.2	6.8	3.46m	0.5%
31-12-25	Wed	1454.4	-32.7	1.57m	-2.2%
30-12-25	Tue	1487.1	-7.2	876.54k	-0.5%
29-12-25	Mon	1494.3	0.7	1.32m	0.0%
26-12-25	Fri	1493.6	-15.1	928.45k	-1.0%
24-12-25	Wed	1508.7	12.3	1.12m	0.8%
23-12-25	Tue	1496.4	0.7	1.28m	0.0%
22-12-25	Mon	1495.7	9.4	683.68k	0.6%
19-12-25	Fri	1486.3	-12.7	964.35k	-0.8%
18-12-25	Thu	1499	-13.6	1.12m	-0.9%
17-12-25	Wed	1512.6	-10.2	850.43k	-0.7%
16-12-25	Tue	1522.8	18.8	1.15m	1.3%
15-12-25	Mon	1504	5.9	1.45m	0.4%
12-12-25	Fri	1498.1	0.9	1.68m	0.1%
11-12-25	Thu	1497.2	16.7	1.33m	1.1%
10-12-25	Wed	1480.5	-28.9	1.07m	-1.9%
09-12-25	Tue	1509.4	3.8	1.14m	0.3%
08-12-25	Mon	1505.6	7.9	1.59m	0.5%
05-12-25	Fri	1497.7	-20.4	1.96m	-1.3%
04-12-25	Thu	1518.1	-12.4	1.97m	-0.8%
03-12-25	Wed	1530.5	13.6	4.06m	0.9%
02-12-25	Tue	1516.9	7.8	2.61m	0.5%
01-12-25	Mon	1509.1	2.9	861.91k	0.2%
28-11-25	Fri	1506.2	22.3	3.99m	1.5%
27-11-25	Thu	1483.9	-2	1.36m	-0.1%
26-11-25	Wed	1485.9	6.1	2.49m	0.4%
25-11-25	Tue	1479.8	-11.3	1.17m	-0.8%
24-11-25	Mon	1491.1	6.9	1.46m	0.5%
21-11-25	Fri	1484.2	-10.8	1.75m	-0.7%
20-11-25	Thu	1495	-12.6	1.82m	-0.8%
19-11-25	Wed	1507.6	-5.1	1.75m	-0.3%
18-11-25	Tue	1512.7	13.7	2.35m	0.9%
17-11-25	Mon	1499	-7.9	2.3m	-0.5%
14-11-25	Fri	1506.9	32.5	4.64m	2.2%
13-11-25	Thu	1474.4	29.5	2.26m	2.0%
12-11-25	Wed	1444.9	-3.4	1.16m	-0.2%
11-11-25	Tue	1448.3	11.5	2.18m	0.8%
10-11-25	Mon	1436.8	-7.6	2.75m	-0.5%
07-11-25	Fri	1444.4	-0.3	3.55m	0.0%
06-11-25	Thu	1444.7	-6.8	1.06m	-0.5%
04-11-25	Tue	1451.5	-6.4	1.14m	-0.4%
03-11-25	Mon	1457.9	3.1	1.38m	0.2%
31-10-25	Fri	1454.8	36.9	3.58m	2.6%
30-10-25	Thu	1417.9	-2.7	2.07m	-0.2%
29-10-25	Wed	1420.6	-8.4	2.28m	-0.6%
28-10-25	Tue	1429	-24.1	1.91m	-1.7%
27-10-25	Mon	1453.1	-20.4	3m	-1.4%
24-10-25	Fri	1473.5	6.5	394.02k	0.4%
23-10-25	Thu	1467	-12.4	2.66m	-0.8%
21-10-25	Tue	1479.4	-0.1	3.29m	0.0%
20-10-25	Mon	1479.5	28.8	6.51m	2.0%
17-10-25	Fri	1450.7	21.7	2.68m	1.5%
16-10-25	Thu	1429	-8.8	2.64m	-0.6%
15-10-25	Wed	1437.8	28.4	2.25m	2.0%
14-10-25	Tue	1409.4	13.8	1.36m	1.0%
13-10-25	Mon	1395.6	1.3	1.25m	0.1%
10-10-25	Fri	1394.3	-5.2	1.7m	-0.4%
09-10-25	Thu	1399.5	-1	1.61m	-0.1%
08-10-25	Wed	1400.5	-18.6	1.34m	-1.3%
07-10-25	Tue	1419.1	-3.6	1.58m	-0.3%
06-10-25	Mon	1422.7	19.2	1.6m	1.4%
03-10-25	Fri	1403.5	20.3	2m	1.5%
01-10-25	Wed	1383.2	-8.8	1.98m	-0.6%
30-09-25	Tue	1392	-15.2	1.9m	-1.1%
29-09-25	Mon	1407.2	-24.4	1.97m	-1.7%
26-09-25	Fri	1431.6	-10	2.6m	-0.7%
25-09-25	Thu	1441.6	-2.6	2.55m	-0.2%
24-09-25	Wed	1444.2	16.4	5.49m	1.1%
23-09-25	Tue	1427.8	15	8.07m	1.1%
22-09-25	Mon	1412.8	6.7	1.42m	0.5%
19-09-25	Fri	1406.1	-2.1	1.06m	-0.1%
18-09-25	Thu	1408.2	13	1.64m	0.9%
17-09-25	Wed	1395.2	2.1	1.25m	0.2%
16-09-25	Tue	1393.1	0	1.47m	0.0%
15-09-25	Mon	1393.1	4	4.04m	0.3%
12-09-25	Fri	1389.1	8.2	2.55m	0.6%
11-09-25	Thu	1380.9	32.6	3.52m	2.4%
10-09-25	Wed	1348.3	26.5	1.45m	2.0%
09-09-25	Tue	1321.8	-6.4	1.14m	-0.5%
08-09-25	Mon	1328.2	-4.2	1.35m	-0.3%
05-09-25	Fri	1332.4	-3.8	1.77m	-0.3%
04-09-25	Thu	1336.2	0.9	1.5m	0.1%
03-09-25	Wed	1335.3	22.5	983.91k	1.7%
02-09-25	Tue	1312.8	-2.6	1.59m	-0.2%
01-09-25	Mon	1315.4	0	1.79m	0.0%
29-08-25	Fri	1315.4	-25	1.65m	-1.9%
28-08-25	Thu	1340.4	-0.8	1.21m	-0.1%
26-08-25	Tue	1341.2	-20.6	1.21m	-1.5%
25-08-25	Mon	1361.8	-8.8	1.23m	-0.6%
22-08-25	Fri	1370.6	1.2	1.59m	0.1%
21-08-25	Thu	1369.4	42.2	3.15m	3.2%
20-08-25	Wed	1327.2	26.9	10.23m	2.1%
19-08-25	Tue	1300.3	-19.3	2.3m	-1.5%
18-08-25	Mon	1319.6	-10.9	1.21m	-0.8%
14-08-25	Thu	1330.5	-8.9	1.26m	-0.7%
13-08-25	Wed	1339.4	14.4	2.05m	1.1%
12-08-25	Tue	1325	-20.4	1.56m	-1.5%
11-08-25	Mon	1345.4	-21.7	2.86m	-1.6%
08-08-25	Fri	1367.1	9	2.29m	0.7%
07-08-25	Thu	1358.1	-30.8	3m	-2.2%
06-08-25	Wed	1388.9	41.8	1.37m	3.1%
05-08-25	Tue	1347.1	-26	1.24m	-1.9%
04-08-25	Mon	1373.1	-20.9	1.41m	-1.5%
01-08-25	Fri	1394	-1.9	627.32k	-0.1%
31-07-25	Thu	1395.9	19.9	782.76k	1.4%
30-07-25	Wed	1376	-20.3	790.02k	-1.5%
29-07-25	Tue	1396.3	-15.3	744.41k	-1.1%
28-07-25	Mon	1411.6	-9.2	598.01k	-0.6%
25-07-25	Fri	1420.8	0.1	740.82k	0.0%
24-07-25	Thu	1420.7	7.4	815.78k	0.5%
23-07-25	Wed	1450.5	-29.8	976.67k	-2.1%
22-07-25	Tue	1443.1	-9.4	1.15m	-0.6%
21-07-25	Mon	1452.5	-4.2	1.17m	-0.3%
18-07-25	Fri	1456.7	11.6	2.49m	0.8%
17-07-25	Thu	1445.1	12.1	735.11k	0.8%
16-07-25	Wed	1433	1.3	718.44k	0.1%
15-07-25	Tue	1431.7	-11.4	819.86k	-0.8%
14-07-25	Mon	1443.1	0.1	1.04m	0.0%
11-07-25	Fri	1443	-5.5	1.01m	-0.4%
10-07-25	Thu	1448.5	12.9	824.94k	0.9%
09-07-25	Wed	1435.6	11.2	764.52k	0.8%
08-07-25	Tue	1424.4	-6.7	608.46k	-0.5%
07-07-25	Mon	1431.1	-12.8	978.01k	-0.9%
04-07-25	Fri	1443.9	-3.1	1.22m	-0.2%
03-07-25	Thu	1447	-3.2	2.13m	-0.2%
02-07-25	Wed	1450.2	10	1.59m	0.7%
01-07-25	Tue	1440.2	10.9	2.89m	0.8%
30-06-25	Mon	1429.3	36.2	2.88m	2.6%
27-06-25	Fri	1393.1	3.6	1.92m	0.3%
26-06-25	Thu	1389.5	34.7	7.64m	2.6%
25-06-25	Wed	1354.8	5.5	3.92m	0.4%
24-06-25	Tue	1349.3	11.3	4.54m	0.8%
23-06-25	Mon	1338	-34.6	2.95m	-2.5%
20-06-25	Fri	1372.6	-19.7	1.73m	-1.4%
19-06-25	Thu	1392.3	-8.3	1.57m	-0.6%
18-06-25	Wed	1400.6	-4.4	2.82m	-0.3%
17-06-25	Tue	1405	-40.8	3.38m	-2.8%
16-06-25	Mon	1445.8	-10.6	2.19m	-0.7%
13-06-25	Fri	1456.4	-17.4	2.19m	-1.2%
12-06-25	Thu	1473.8	6.7	2.13m	0.5%
11-06-25	Wed	1467.1	-4.6	1.49m	-0.3%
10-06-25	Tue	1471.7	15	1.27m	1.0%
09-06-25	Mon	1456.7	20.5	2.02m	1.4%
06-06-25	Fri	1436.2	3.9	1.45m	0.3%
05-06-25	Thu	1432.3	-35.7	3.68m	-2.4%
04-06-25	Wed	1468	35.2	3.16m	2.5%
03-06-25	Tue	1432.8	-5.8	2.58m	-0.4%