For Enquiry : +(91) 9923599971

Adani Ports And Special Economic Zone Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 313.9500 320.2500 305.3500 315.3500 2731598
17-10-2018 337.5000 339.3000 309.6000 313.9000 3323311
16-10-2018 323.4000 335.8000 321.9000 333.3500 4764262
15-10-2018 326.0000 326.4000 315.1500 321.2500 1925052
12-10-2018 317.0000 327.8500 317.0000 323.1500 2428109
11-10-2018 320.0000 324.8500 311.1000 313.5000 2739752
10-10-2018 318.7000 332.9000 316.0000 327.1000 2734052
09-10-2018 304.0000 324.0000 302.5000 318.7500 5771005
08-10-2018 301.8000 305.6000 294.1000 304.3500 5915306
05-10-2018 317.1000 318.4000 298.0000 301.8000 7177862
04-10-2018 324.7000 329.4000 314.0000 317.0500 4508937
03-10-2018 327.3000 338.0000 326.4000 329.7500 4438442
01-10-2018 328.0000 334.4000 320.0000 330.3500 4159563
28-09-2018 335.2500 341.0000 326.5000 328.9000 4653499
27-09-2018 338.5500 344.9500 330.1500 335.2500 4896009
26-09-2018 340.5000 344.9000 330.6000 338.5500 3424347
25-09-2018 345.1000 349.4500 324.3000 337.9500 5028005
24-09-2018 364.3500 366.0000 338.5000 345.8500 3415863
21-09-2018 373.0500 379.7500 316.5500 361.7500 3241191
19-09-2018 382.0000 382.1000 371.0000 372.4000 2121141
18-09-2018 383.6000 388.0000 377.1000 379.5500 2692099
17-09-2018 377.3000 384.0000 376.3000 380.8000 1401771
14-09-2018 376.8000 385.9000 376.1000 380.1000 2937705
12-09-2018 366.7000 377.4500 364.8000 376.0500 3711887
11-09-2018 373.9000 377.8500 363.0000 364.6500 2452935
10-09-2018 375.6500 382.9500 370.6000 371.9500 3129554
07-09-2018 383.0500 385.6000 375.6500 377.4500 1859785
06-09-2018 381.5000 387.5000 374.6500 384.8000 1820623
05-09-2018 374.3000 380.5000 368.5000 379.2000 2276777
04-09-2018 384.5500 386.9500 372.4500 373.7500 2960605
03-09-2018 384.0000 392.9500 378.4500 384.4500 2744322
31-08-2018 384.0000 394.0000 381.2000 383.1500 3931829
30-08-2018 386.2000 389.2000 380.1000 383.7500 3566612
29-08-2018 383.2500 393.3000 383.2500 385.9000 3234342
28-08-2018 380.4000 388.4000 376.1500 386.9500 5128415
27-08-2018 378.0000 382.3000 375.5500 378.6500 2055581
24-08-2018 385.0000 387.8000 375.0000 376.7500 2085488
23-08-2018 379.7000 385.6000 372.5000 384.5000 2012760
21-08-2018 378.5500 382.0000 375.4000 377.9500 1592878
20-08-2018 376.4000 379.5000 374.1500 378.2500 1280487
17-08-2018 371.0000 379.1000 371.0000 374.1000 1983257
16-08-2018 372.0000 374.1000 367.3000 370.3000 2376448
14-08-2018 377.5500 378.7000 371.0000 373.1500 1501909
13-08-2018 378.0000 379.6000 374.6500 377.1500 1438549
10-08-2018 377.3000 382.1000 376.0000 379.3000 1142258
09-08-2018 376.0000 381.0000 371.5500 378.0000 1992284
08-08-2018 375.0000 376.5500 369.6500 374.6000 3276532
07-08-2018 393.5000 394.4500 369.2000 372.3000 9635717
06-08-2018 403.5000 406.4000 395.3000 397.3500 2817990
03-08-2018 399.0500 403.5000 398.1500 399.5500 1632617
02-08-2018 397.6000 404.6000 394.0000 399.1500 2966243
01-08-2018 402.9500 402.9500 395.0500 399.0000 1774615
31-07-2018 389.7500 401.5000 386.1500 399.7500 2502908
30-07-2018 395.0000 397.5000 387.6500 390.8000 1649794
27-07-2018 402.4500 402.4500 391.1500 394.6500 2966414
26-07-2018 395.8000 402.0000 394.7000 399.3000 2388169
25-07-2018 392.5000 401.4500 391.2000 398.7500 4308866
24-07-2018 385.4000 394.3000 382.7500 392.6000 3937762
23-07-2018 370.2000 385.0000 370.0000 383.7500 2517823
20-07-2018 369.6000 376.9000 366.9000 370.0500 1886770
19-07-2018 366.4000 371.0000 364.1000 369.6000 1537925
18-07-2018 365.8500 375.4000 361.7500 364.0500 2065237
17-07-2018 361.1000 369.2000 360.8000 366.7000 1775116
16-07-2018 370.5000 372.3000 358.5000 360.0500 1340324
13-07-2018 374.0000 377.3000 367.5000 370.4000 3006407
12-07-2018 374.4000 375.7000 368.6000 369.3500 1458875
11-07-2018 369.9000 378.3000 368.0000 373.5000 2480112
10-07-2018 367.5500 375.3000 367.5500 370.4500 1656692
09-07-2018 367.0000 369.9000 365.6000 366.9500 1050376
06-07-2018 361.9000 370.9000 358.3500 365.7500 1549142
05-07-2018 361.3500 363.4000 355.6000 361.9000 1526982
04-07-2018 362.9500 363.5000 355.9500 359.9500 1616705
03-07-2018 362.5000 365.4500 360.2500 362.7500 1488048
02-07-2018 371.0000 373.9000 359.1500 362.8000 1732427
29-06-2018 364.4500 377.4000 359.0500 373.1500 3241005
28-06-2018 359.7000 364.4500 358.1500 361.8000 9627099
27-06-2018 362.0000 365.0500 355.1500 361.1000 3186106
26-06-2018 361.0000 366.5500 356.4000 362.9000 1997309
25-06-2018 366.0000 367.7500 359.0500 361.1500 1716838
22-06-2018 364.9000 367.3500 361.2000 365.8000 2982451
21-06-2018 369.0000 374.8000 365.9500 366.9000 4844094
20-06-2018 363.0000 366.7500 357.2000 365.6500 4112085
19-06-2018 369.5500 371.7000 361.4000 362.4500 3037612
18-06-2018 373.0000 375.7500 369.2000 370.5500 966982
15-06-2018 369.8000 375.9000 369.8000 372.9500 7278768
14-06-2018 383.6500 383.6500 372.0500 374.4500 2398168
13-06-2018 391.1500 392.0000 381.6000 382.8500 2529140
12-06-2018 384.0000 390.7500 382.3500 388.9000 1920763
11-06-2018 384.0000 387.7000 380.1000 382.3000 2030226
08-06-2018 381.0000 382.7500 375.1000 380.5000 1232441
07-06-2018 378.0000 384.8000 376.5500 380.0500 1770108
06-06-2018 374.0000 377.5000 373.3500 375.8000 3927114
05-06-2018 378.7500 379.3500 371.5000 373.6000 2767220
04-06-2018 388.0000 388.9500 376.0500 378.5500 2481566
01-06-2018 394.1000 395.4000 382.3000 387.6000 3219572
31-05-2018 375.5000 397.6000 369.2500 392.1500 11133305
30-05-2018 374.0000 378.9500 370.0000 374.4000 3110433
29-05-2018 379.8000 383.8500 373.2000 377.8500 3394813
28-05-2018 382.5000 383.4500 376.2000 378.9000 1807896
25-05-2018 371.5000 382.0000 366.5000 379.9000 2372618

ADANIPORTS NEWS

  • One Factor To Consider Before Investing In Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)

    Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS) Shareholders, And Potential Investors, Need To Understand How Much Cash The Business Makes From Its Core Operational Activities, As Well As How


  • Are Insiders Bearish About Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)?

    Adani Ports And Special Economic Zone Limited, Together With Its Subsidiaries, Develops, Operates, And Maintains Ports And Related Infrastructure Facilities In India. Adani Ports And Special Economic Zone Is OneRead More...

  • Is It The Right Time To Buy Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)?

    Let’s Talk About The Popular Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS). The Company’s Shares Received A Lot Of Attention From A Substantial Price Movement On The NSEI OverRead More...

  • What Are Analysts Saying About The Future Of Adani Ports And Special Economic Zone Limited’s (NSE:ADANIPORTS)?

    In March 2018, Adani Ports And Special Economic Zone Limited (NSEI:ADANIPORTS) Released Its Most Recent Earnings Update. Generally, It Seems That Analyst Expectations Are Fairly Bearish, As A 12.29% RiseRead More...

  • Will Adani Ports And Special Economic Zone Limited’s (NSE:ADANIPORTS) Earnings Grow In The Next Couple Of Years?

    Adani Ports And Special Economic Zone Limited’s (NSEI:ADANIPORTS) Most Recent Earnings Update In March 2018 Suggested That The Business Endured A Minor Headwind With Earnings Declining From ₹39.12B To ₹36.74B,Read More...

  • Is Adani Ports And Special Economic Zone Limited’s (NSE:ADANIPORTS) PE Ratio A Signal To Buy For Investors?

    Adani Ports And Special Economic Zone Limited (NSEI:ADANIPORTS) Is Currently Trading At A Trailing P/E Of 21.6x, Which Is Lower Than The Industry Average Of 25.4x. While This Makes ADANIPORTSRead More...

  • How Financially Strong Is Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)?

    Adani Ports And Special Economic Zone Limited (NSEI:ADANIPORTS), A Large-cap Worth ₹797.21B, Comes To Mind For Investors Seeking A Strong And Reliable Stock Investment. One Reason Being Its ‘too BigRead More...

  • Is There Now An Opportunity In Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)?

    Adani Ports And Special Economic Zone Limited (NSEI:ADANIPORTS) Received A Lot Of Attention From A Substantial Price Movement On The NSEI In The Over The Last Few Months, Increasing ToRead More...

  • Is Adani Ports And Special Economic Zone Limited’s (NSE:ADANIPORTS) ROE Of 20.39% Sustainable?

    With An ROE Of 20.39%, Adani Ports And Special Economic Zone Limited (NSEI:ADANIPORTS) Outpaced Its Own Industry Which Delivered A Less Exciting 6.01% Over The Past Year. Superficially, This LooksRead More...

  • How Confident Are Insiders About Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)?

    Adani Ports And Special Economic Zone Limited, Together With Its Subsidiaries, Develops And Operates Ports And Related Infrastructure In India. Adani Ports And Special Economic Zone’s Insiders Have Invested MoreRead More...

  • Interested In Adani Ports And Special Economic Zone Limited (NSE:ADANIPORTS)? Here’s What Its Recent Performance Looks Like

    When Adani Ports And Special Economic Zone Limited’s (NSEI:ADANIPORTS) Announced Its Latest Earnings (31 December 2017), I Wanted To Understand How These Figures Stacked Up Against Its Past Performance. TheRead More...

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.