ADANIPORTS.BOADANIPORTS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1424.55 | $1439.50 | $1422.80 | $1429.65 | 38,550 |
| 1/13/2026 | $1443.00 | $1449.35 | $1419.80 | $1428.80 | 50,545 |
| 1/12/2026 | $1436.80 | $1447.00 | $1404.05 | $1443.90 | 50,234 |
| 1/9/2026 | $1455.85 | $1463.90 | $1431.65 | $1435.75 | 43,096 |
| 1/8/2026 | $1465.35 | $1488.80 | $1460.45 | $1464.70 | 66,410 |
| 1/7/2026 | $1473.30 | $1480.45 | $1459.20 | $1465.00 | 254,423 |
| 1/6/2026 | $1487.55 | $1494.00 | $1471.05 | $1473.25 | 28,165 |
| 1/5/2026 | $1485.25 | $1496.55 | $1478.35 | $1492.60 | 22,033 |
| 1/2/2026 | $1481.00 | $1495.15 | $1479.00 | $1489.15 | 67,028 |
| 1/1/2026 | $1474.35 | $1491.25 | $1470.90 | $1481.00 | 30,500 |
| 12/31/2025 | $1466.95 | $1475.00 | $1462.20 | $1469.50 | 23,102 |
| 12/30/2025 | $1450.00 | $1470.00 | $1446.75 | $1461.10 | 33,277 |
| 12/29/2025 | $1480.65 | $1486.45 | $1451.05 | $1454.25 | 112,030 |
| 12/26/2025 | $1495.50 | $1501.25 | $1485.00 | $1487.25 | 146,573 |
| 12/24/2025 | $1505.75 | $1507.00 | $1492.05 | $1494.65 | 112,958 |
| 12/23/2025 | $1510.00 | $1513.65 | $1490.90 | $1493.75 | 127,006 |
| 12/22/2025 | $1496.00 | $1514.65 | $1496.00 | $1508.35 | 103,861 |
| 12/19/2025 | $1500.65 | $1503.60 | $1490.55 | $1496.00 | 106,062 |
| 12/18/2025 | $1485.90 | $1497.80 | $1476.05 | $1491.50 | 33,206 |
| 12/17/2025 | $1491.15 | $1500.20 | $1480.00 | $1485.90 | 40,645 |
| 12/16/2025 | $1510.05 | $1512.00 | $1495.00 | $1499.20 | 17,590 |
| 12/15/2025 | $1524.45 | $1524.45 | $1508.85 | $1512.30 | 32,298 |
| 12/12/2025 | $1505.20 | $1527.00 | $1505.20 | $1522.40 | 47,740 |
| 12/11/2025 | $1491.05 | $1515.00 | $1491.05 | $1503.10 | 113,251 |
| 12/10/2025 | $1504.15 | $1521.05 | $1493.10 | $1498.30 | 47,979 |
| 12/9/2025 | $1479.75 | $1499.10 | $1462.05 | $1496.50 | 33,649 |
| 12/8/2025 | $1508.30 | $1510.20 | $1473.05 | $1479.80 | 31,622 |
| 12/5/2025 | $1506.00 | $1514.00 | $1493.45 | $1509.10 | 49,610 |
| 12/4/2025 | $1494.90 | $1509.00 | $1490.60 | $1504.90 | 96,724 |
| 12/3/2025 | $1515.55 | $1523.30 | $1489.00 | $1500.20 | 148,434 |
| 12/2/2025 | $1536.60 | $1536.60 | $1510.20 | $1515.60 | 83,321 |
| 12/1/2025 | $1530.00 | $1548.60 | $1523.20 | $1530.20 | 138,722 |
| 11/28/2025 | $1511.65 | $1534.00 | $1503.30 | $1516.75 | 119,141 |
| 11/27/2025 | $1513.00 | $1513.00 | $1501.10 | $1508.80 | 34,883 |
| 11/26/2025 | $1483.90 | $1523.00 | $1483.85 | $1505.90 | 176,586 |
| 11/25/2025 | $1488.25 | $1490.00 | $1474.60 | $1483.85 | 173,629 |
| 11/24/2025 | $1479.95 | $1490.00 | $1471.30 | $1486.55 | 128,785 |
| 11/21/2025 | $1492.00 | $1492.00 | $1467.50 | $1479.55 | 51,555 |
| 11/19/2025 | $1495.05 | $1496.85 | $1478.10 | $1483.70 | 91,722 |
| 11/18/2025 | $1522.00 | $1522.00 | $1490.00 | $1495.00 | 56,253 |
| 11/17/2025 | $1514.60 | $1522.95 | $1503.00 | $1508.20 | 76,101 |
| 11/14/2025 | $1497.85 | $1523.45 | $1497.80 | $1511.70 | 171,929 |
| 11/13/2025 | $1515.00 | $1515.00 | $1488.25 | $1497.80 | 122,082 |
| 11/12/2025 | $1479.00 | $1514.45 | $1476.00 | $1505.70 | 187,052 |
| 11/11/2025 | $1446.15 | $1475.80 | $1438.15 | $1474.20 | 82,001 |
| 11/10/2025 | $1450.15 | $1459.90 | $1441.35 | $1443.75 | 69,774 |
| 11/7/2025 | $1436.45 | $1463.90 | $1425.75 | $1448.80 | 50,532 |
| 11/6/2025 | $1454.95 | $1466.75 | $1434.05 | $1436.45 | 116,285 |
| 11/4/2025 | $1456.60 | $1466.90 | $1433.00 | $1444.30 | 118,586 |
| 11/3/2025 | $1451.00 | $1456.65 | $1435.40 | $1444.65 | 41,715 |
| 10/31/2025 | $1455.75 | $1461.50 | $1442.35 | $1451.45 | 30,844 |
| 10/30/2025 | $1452.20 | $1463.65 | $1448.85 | $1457.85 | 46,216 |
| 10/29/2025 | $1420.45 | $1464.90 | $1420.45 | $1454.65 | 126,086 |
| 10/28/2025 | $1425.00 | $1435.00 | $1410.35 | $1416.65 | 124,321 |
| 10/27/2025 | $1430.00 | $1430.00 | $1410.10 | $1420.45 | 64,948 |
| 10/24/2025 | $1460.00 | $1465.15 | $1422.20 | $1428.50 | 68,777 |
| 10/23/2025 | $1479.95 | $1482.15 | $1450.10 | $1452.45 | 139,334 |
| 10/21/2025 | $1467.70 | $1480.45 | $1467.70 | $1473.20 | 45,814 |
| 10/20/2025 | $1483.15 | $1488.85 | $1458.90 | $1467.65 | 121,459 |
| 10/17/2025 | $1479.35 | $1488.80 | $1462.05 | $1479.00 | 79,972 |