29 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:46 PM
Adani Ports and Special Economic Zone Ltd.

BSE

  • 340.00 1.15 (0.34%)
  • Vol: 331218
  • BSE Code: 532921
  • PREV. CLOSE
    338.85
  • OPEN PRICE
    340.50
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    339.80(109)

NSE

  • 339.60 0.00 (0%)
  • Vol: 3417463
  • NSE Code: ADANIPORTS
  • PREV. CLOSE
    339.60
  • OPEN PRICE
    342.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    339.60(397)

Adani Ports and Special Economic Zone Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
28-Apr-2017324.65328.00321.60326.90156608.0050971888.00
27-Apr-2017321.00329.05321.00322.85163780.0053173941.00
26-Apr-2017332.00333.95318.90324.00333670.00108963218.00
25-Apr-2017332.50332.95327.00331.55279972.0092596340.00
24-Apr-2017327.00334.30327.00331.30240034.0079623947.00
21-Apr-2017335.80335.80324.35325.95373743.00123298869.00
20-Apr-2017330.00333.00324.00331.65314679.00104054574.00
19-Apr-2017325.00327.50319.60325.70470818.00152656778.00
18-Apr-2017320.50335.10318.60319.70737069.00241993393.00
17-Apr-2017321.00327.40318.10320.00377319.00121529875.00
13-Apr-2017325.10325.20318.65320.40283955.0091246073.00
12-Apr-2017335.00336.40324.00327.55494827.00163377095.00
11-Apr-2017351.75355.80330.90334.45533338.00180934741.00
10-Apr-2017347.10353.80346.10351.25120605.0042277498.00
07-Apr-2017353.70353.70345.90347.55955949.00336118772.00
06-Apr-2017357.25358.00350.95356.00180284.0063772700.00
05-Apr-2017342.50358.00342.50357.25368308.00130168878.00
03-Apr-2017338.10343.40338.10341.85307856.00105120544.00
31-Mar-2017340.50342.00335.70339.80331218.00112141111.00
30-Mar-2017321.30341.20321.00338.85626886.00209509351.00