Adani Ports share price		* Reload page for latest data.	Stock Listed on :	27-11-07	Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Adani Ports		MCap (aprox)	Symbol : ADANIPORTS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.6%	-12.0%	-1.9%	-10.0%	-3.9%	13.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	1337.8	-38.1	2.67m	-2.8%
25-03-26	Wed	1375.9	31.7	1.86m	2.4%	Data Update : 8 PM
24-03-26	Tue	1344.2	40.6	3.13m	3.1%	27-03-26 : 1337.8
23-03-26	Mon	1303.6	-61.8	3.36m	-4.5%
20-03-26	Fri	1365.4	9.4	4.21m	0.7%	Compared to  :  18-03-26 1401.9
19-03-26	Thu	1356	-45.9	2.16m	-3.3%
18-03-26	Wed	1401.9		1.96m	2.7%	7 Days %
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.				-4.6%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 1521
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-12.0%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 1363.9
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-1.9%
27-02-26	Fri	1521	-29.6	1.6m	-1.9%
26-02-26	Thu	1550.6	21.9	1.35m	1.4%	Compared to  :  26-12-25 1487.1
25-02-26	Wed	1528.7	-26.7	2.15m	-1.7%
24-02-26	Tue	1555.4	-0.4	1.36m	0.0%	3 Months %
23-02-26	Mon	1555.8	44.3	3.11m	2.9%	-10.0%
20-02-26	Fri	1511.5	-1.8	1.13m	-0.1%
19-02-26	Thu	1513.3	-37.5	984.39k	-2.4%	Compared to  :  26-09-25 1392
18-02-26	Wed	1550.8	-15.5	1.33m	-1.0%
17-02-26	Tue	1566.3	26.2	3.17m	1.7%	6 Months %
16-02-26	Mon	1540.1	21.1	1.64m	1.4%	-3.9%
13-02-26	Fri	1519	-24.7	1.84m	-1.6%
12-02-26	Thu	1543.7	-9.7	1.11m	-0.6%	Compared to  :  27-03-25 1181.6
11-02-26	Wed	1553.4	-1.3	1.36m	-0.1%
10-02-26	Tue	1554.7	-7	1.64m	-0.4%	1 year %
09-02-26	Mon	1561.7	11	1.76m	0.7%	13.2%
06-02-26	Fri	1550.7	-19.5	4.43m	-1.2%
05-02-26	Thu	1570.2	2.3	3.29m	0.1%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	1567.9	37.1	6.63m	2.4%
03-02-26	Tue	1530.8	127.7	11.98m	9.1%
02-02-26	Mon	1403.1	58.2	2.8m	4.3%
01-02-26	Sun	1344.9	-74.9	1.98m	-5.3%
30-01-26	Fri	1419.8	2	2.23m	0.1%
29-01-26	Thu	1417.8	35.9	3.92m	2.6%
28-01-26	Wed	1381.9	18	2.94m	1.3%
27-01-26	Tue	1363.9	55.5	3.84m	4.2%
23-01-26	Fri	1308.4	-105.8	6.38m	-7.5%
22-01-26	Thu	1414.2	35.6	1.69m	2.6%
21-01-26	Wed	1378.6	11	2.14m	0.8%
20-01-26	Tue	1367.6	-35.4	1.8m	-2.5%
19-01-26	Mon	1403	-18.9	1.13m	-1.3%
16-01-26	Fri	1421.9	-8.1	1.56m	-0.6%
14-01-26	Wed	1430	1.4	1.28m	0.1%
13-01-26	Tue	1428.6	-14.9	919.87k	-1.0%
12-01-26	Mon	1443.5	7.6	1.54m	0.5%
09-01-26	Fri	1435.9	-29.3	2.28m	-2.0%
08-01-26	Thu	1465.2	-0.1	1.97m	0.0%
07-01-26	Wed	1465.3	-7.9	2.12m	-0.5%
06-01-26	Tue	1473.2	-19.8	1.68m	-1.3%
05-01-26	Mon	1493	3.5	790.04k	0.2%
02-01-26	Fri	1489.5	8.4	1.25m	0.6%
01-01-26	Thu	1481.1	11.3	981.25k	0.8%
31-12-25	Wed	1469.8	8.6	707.06k	0.6%
30-12-25	Tue	1461.2	6.8	3.46m	0.5%
29-12-25	Mon	1454.4	-32.7	1.57m	-2.2%
26-12-25	Fri	1487.1	-7.2	876.54k	-0.5%
24-12-25	Wed	1494.3	0.7	1.32m	0.0%
23-12-25	Tue	1493.6	-15.1	928.45k	-1.0%
22-12-25	Mon	1508.7	12.3	1.12m	0.8%
19-12-25	Fri	1496.4	0.7	1.28m	0.0%
18-12-25	Thu	1495.7	9.4	683.68k	0.6%
17-12-25	Wed	1486.3	-12.7	964.35k	-0.8%
16-12-25	Tue	1499	-13.6	1.12m	-0.9%
15-12-25	Mon	1512.6	-10.2	850.43k	-0.7%
12-12-25	Fri	1522.8	18.8	1.15m	1.3%
11-12-25	Thu	1504	5.9	1.45m	0.4%
10-12-25	Wed	1498.1	0.9	1.68m	0.1%
09-12-25	Tue	1497.2	16.7	1.33m	1.1%
08-12-25	Mon	1480.5	-28.9	1.07m	-1.9%
05-12-25	Fri	1509.4	3.8	1.14m	0.3%
04-12-25	Thu	1505.6	7.9	1.59m	0.5%
03-12-25	Wed	1497.7	-20.4	1.96m	-1.3%
02-12-25	Tue	1518.1	-12.4	1.97m	-0.8%
01-12-25	Mon	1530.5	13.6	4.06m	0.9%
28-11-25	Fri	1516.9	7.8	2.61m	0.5%
27-11-25	Thu	1509.1	2.9	861.91k	0.2%
26-11-25	Wed	1506.2	22.3	3.99m	1.5%
25-11-25	Tue	1483.9	-2	1.36m	-0.1%
24-11-25	Mon	1485.9	6.1	2.49m	0.4%
21-11-25	Fri	1479.8	-11.3	1.17m	-0.8%
20-11-25	Thu	1491.1	6.9	1.46m	0.5%
19-11-25	Wed	1484.2	-10.8	1.75m	-0.7%
18-11-25	Tue	1507.6	-5.1	1.75m	-0.3%
17-11-25	Mon	1495	-12.6	1.82m	-0.8%
14-11-25	Fri	1512.7	13.7	2.35m	0.9%
13-11-25	Thu	1499	-7.9	2.3m	-0.5%
12-11-25	Wed	1506.9	32.5	4.64m	2.2%
11-11-25	Tue	1474.4	29.5	2.26m	2.0%
10-11-25	Mon	1444.9	-3.4	1.16m	-0.2%
07-11-25	Fri	1448.3	11.5	2.18m	0.8%
06-11-25	Thu	1436.8	-7.6	2.75m	-0.5%
04-11-25	Tue	1444.4	-0.3	3.55m	0.0%
03-11-25	Mon	1444.7	-6.8	1.06m	-0.5%
31-10-25	Fri	1457.9	3.1	1.38m	0.2%
30-10-25	Thu	1451.5	-6.4	1.14m	-0.4%
29-10-25	Wed	1454.8	36.9	3.58m	2.6%
28-10-25	Tue	1417.9	-2.7	2.07m	-0.2%
27-10-25	Mon	1420.6	-8.4	2.28m	-0.6%
24-10-25	Fri	1429	-24.1	1.91m	-1.7%
23-10-25	Thu	1453.1	-20.4	3m	-1.4%
21-10-25	Tue	1473.5	6.5	394.02k	0.4%
20-10-25	Mon	1467	-12.4	2.66m	-0.8%
17-10-25	Fri	1479.4	-0.1	3.29m	0.0%
16-10-25	Thu	1479.5	28.8	6.51m	2.0%
15-10-25	Wed	1450.7	21.7	2.68m	1.5%
14-10-25	Tue	1429	-8.8	2.64m	-0.6%
13-10-25	Mon	1437.8	28.4	2.25m	2.0%
10-10-25	Fri	1409.4	13.8	1.36m	1.0%
09-10-25	Thu	1395.6	1.3	1.25m	0.1%
08-10-25	Wed	1394.3	-5.2	1.7m	-0.4%
07-10-25	Tue	1399.5	-1	1.61m	-0.1%
06-10-25	Mon	1419.1	-3.6	1.58m	-0.3%
03-10-25	Fri	1400.5	-18.6	1.34m	-1.3%
01-10-25	Wed	1422.7	19.2	1.6m	1.4%
30-09-25	Tue	1403.5	20.3	2m	1.5%
29-09-25	Mon	1383.2	-8.8	1.98m	-0.6%
26-09-25	Fri	1392	-15.2	1.9m	-1.1%
25-09-25	Thu	1407.2	-24.4	1.97m	-1.7%
24-09-25	Wed	1431.6	-10	2.6m	-0.7%
23-09-25	Tue	1441.6	-2.6	2.55m	-0.2%
22-09-25	Mon	1444.2	16.4	5.49m	1.1%
19-09-25	Fri	1427.8	15	8.07m	1.1%
18-09-25	Thu	1412.8	6.7	1.42m	0.5%
17-09-25	Wed	1408.2	13	1.64m	0.9%
16-09-25	Tue	1406.1	-2.1	1.06m	-0.1%
15-09-25	Mon	1395.2	2.1	1.25m	0.2%
12-09-25	Fri	1393.1	0	1.47m	0.0%
11-09-25	Thu	1393.1	4	4.04m	0.3%
10-09-25	Wed	1389.1	8.2	2.55m	0.6%
09-09-25	Tue	1380.9	32.6	3.52m	2.4%
08-09-25	Mon	1348.3	26.5	1.45m	2.0%
05-09-25	Fri	1321.8	-6.4	1.14m	-0.5%
04-09-25	Thu	1328.2	-4.2	1.35m	-0.3%
03-09-25	Wed	1332.4	-3.8	1.77m	-0.3%
02-09-25	Tue	1336.2	0.9	1.5m	0.1%
01-09-25	Mon	1335.3	22.5	983.91k	1.7%
29-08-25	Fri	1312.8	-2.6	1.59m	-0.2%
28-08-25	Thu	1315.4	0	1.79m	0.0%
26-08-25	Tue	1315.4	-25	1.65m	-1.9%
25-08-25	Mon	1340.4	-0.8	1.21m	-0.1%
22-08-25	Fri	1341.2	-20.6	1.21m	-1.5%
21-08-25	Thu	1361.8	-8.8	1.23m	-0.6%
20-08-25	Wed	1370.6	1.2	1.59m	0.1%
19-08-25	Tue	1369.4	42.2	3.15m	3.2%
18-08-25	Mon	1327.2	26.9	10.23m	2.1%
14-08-25	Thu	1300.3	-19.3	2.3m	-1.5%
13-08-25	Wed	1330.5	-8.9	1.26m	-0.7%
12-08-25	Tue	1319.6	-10.9	1.21m	-0.8%
11-08-25	Mon	1339.4	14.4	2.05m	1.1%
08-08-25	Fri	1325	-20.4	1.56m	-1.5%
07-08-25	Thu	1345.4	-21.7	2.86m	-1.6%
06-08-25	Wed	1367.1	9	2.29m	0.7%
05-08-25	Tue	1358.1	-30.8	3m	-2.2%
04-08-25	Mon	1388.9	41.8	1.37m	3.1%
01-08-25	Fri	1347.1	-26	1.24m	-1.9%
31-07-25	Thu	1373.1	-20.9	1.41m	-1.5%
30-07-25	Wed	1394	-1.9	627.32k	-0.1%
29-07-25	Tue	1395.9	19.9	782.76k	1.4%
28-07-25	Mon	1376	-20.3	790.02k	-1.5%
25-07-25	Fri	1396.3	-15.3	744.41k	-1.1%
24-07-25	Thu	1411.6	-9.2	598.01k	-0.6%
23-07-25	Wed	1420.8	0.1	740.82k	0.0%
22-07-25	Tue	1420.7	-29.8	976.67k	-2.1%
21-07-25	Mon	1450.5	7.4	815.78k	0.5%
18-07-25	Fri	1443.1	-9.4	1.15m	-0.6%
17-07-25	Thu	1452.5	-4.2	1.17m	-0.3%
16-07-25	Wed	1456.7	11.6	2.49m	0.8%
15-07-25	Tue	1445.1	12.1	735.11k	0.8%
14-07-25	Mon	1433	1.3	718.44k	0.1%
11-07-25	Fri	1431.7	-11.4	819.86k	-0.8%
10-07-25	Thu	1443.1	0.1	1.04m	0.0%
09-07-25	Wed	1443	-5.5	1.01m	-0.4%
08-07-25	Tue	1448.5	12.9	824.94k	0.9%
07-07-25	Mon	1435.6	11.2	764.52k	0.8%
04-07-25	Fri	1424.4	-6.7	608.46k	-0.5%
03-07-25	Thu	1431.1	-12.8	978.01k	-0.9%
02-07-25	Wed	1443.9	-3.1	1.22m	-0.2%
01-07-25	Tue	1447	-3.2	2.13m	-0.2%
30-06-25	Mon	1450.2	10	1.59m	0.7%
27-06-25	Fri	1440.2	10.9	2.89m	0.8%
26-06-25	Thu	1429.3	36.2	2.88m	2.6%
25-06-25	Wed	1393.1	3.6	1.92m	0.3%
24-06-25	Tue	1389.5	34.7	7.64m	2.6%
23-06-25	Mon	1354.8	5.5	3.92m	0.4%
20-06-25	Fri	1349.3	11.3	4.54m	0.8%
19-06-25	Thu	1372.6	-19.7	1.73m	-1.4%
18-06-25	Wed	1338	-34.6	2.95m	-2.5%
17-06-25	Tue	1392.3	-8.3	1.57m	-0.6%
16-06-25	Mon	1400.6	-4.4	2.82m	-0.3%
13-06-25	Fri	1405	-40.8	3.38m	-2.8%
12-06-25	Thu	1445.8	-10.6	2.19m	-0.7%
11-06-25	Wed	1456.4	-17.4	2.19m	-1.2%
10-06-25	Tue	1473.8	6.7	2.13m	0.5%
09-06-25	Mon	1471.7	15	1.27m	1.0%
06-06-25	Fri	1467.1	-4.6	1.49m	-0.3%
05-06-25	Thu	1456.7	20.5	2.02m	1.4%
04-06-25	Wed	1436.2	3.9	1.45m	0.3%
03-06-25	Tue	1432.3	-35.7	3.68m	-2.4%
02-06-25	Mon	1468	35.2	3.16m	2.5%
30-05-25	Fri	1432.8	-5.8	2.58m	-0.4%
29-05-25	Thu	1438.6	27.6	1.66m	2.0%
28-05-25	Wed	1411	6.8	2.04m	0.5%
27-05-25	Tue	1400.2	4.8	1.02m	0.3%
26-05-25	Mon	1404.2	4	2.57m	0.3%
23-05-25	Fri	1395.4	24	1.72m	1.8%
22-05-25	Thu	1371.4	0	1.99m	0.0%
21-05-25	Wed	1384.6	-13.2	3.19m	-1.0%
20-05-25	Tue	1384.6	-13.7	2.97m	-1.0%
19-05-25	Mon	1398.3	-9.1	1.32m	-0.6%
16-05-25	Fri	1407.4	1.2	2.78m	0.1%
15-05-25	Thu	1406.2	34.4	3.71m	2.5%
14-05-25	Wed	1371.8	2.6	1.56m	0.2%
13-05-25	Tue	1369.2	7.1	3.36m	0.5%
12-05-25	Mon	1362.1	55.8	3.66m	4.3%
09-05-25	Fri	1306.3	-26.8	2.98m	-2.0%
08-05-25	Thu	1333.1	-5.1	5.08m	-0.4%
07-05-25	Wed	1320.8	-26.3	3.6m	-2.0%
06-05-25	Tue	1338.2	17.4	3.27m	1.3%
05-05-25	Mon	1347.1	80	14.19m	6.3%
02-05-25	Fri	1267.1	50.6	12.02m	4.2%
30-04-25	Wed	1216.5	0.1	1.82m	0.0%
29-04-25	Tue	1216.4	6.5	2.38m	0.5%
28-04-25	Mon	1209.9	16.9	2.65m	1.4%
25-04-25	Fri	1193	-43.4	3.63m	-3.5%
24-04-25	Thu	1236.4	-2.7	2.13m	-0.2%
23-04-25	Wed	1239.1	5.9	2.58m	0.5%
22-04-25	Tue	1233.2	-9.9	2.93m	-0.8%
21-04-25	Mon	1243.1	-16.3	6.05m	-1.3%
17-04-25	Thu	1259.4	26.5	4.28m	2.1%
16-04-25	Wed	1232.9	22.1	1.91m	1.8%
15-04-25	Tue	1210.8	46.25	3.18m	4.0%
11-04-25	Fri	1164.55	32.75	3.54m	2.9%
09-04-25	Wed	1131.8	0.45	1.54m	0.0%
08-04-25	Tue	1131.35	20.7	2.42m	1.9%
07-04-25	Mon	1110.65	-37.7	2.19m	-3.3%
04-04-25	Fri	1148.35	-51.55	1.79m	-4.3%
03-04-25	Thu	1199.9	4.45	1.3m	0.4%
02-04-25	Wed	1195.45	20.7	1.23m	1.8%
01-04-25	Tue	1174.75	-8.2	1.58m	-0.7%
28-03-25	Fri	1182.95	-13.8	1.67m	-1.2%
27-03-25	Thu	1181.6	-0.85	1.68m	-0.1%
26-03-25	Wed	1196.75	15.15	2m	1.3%
25-03-25	Tue	1182.45	-18.35	2.09m	-1.5%