ADANI PORTS AND SPECIAL ECONOMIC ZONE LIMITED (adaniports)
INFRA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1391.0 | 1392.1 | 1390.8 | 1391.2 | 9600 |
| 2025-05-20 15:28:00 | 1391.4 | 1391.7 | 1391.1 | 1391.7 | 16400 |
| 2025-05-20 15:27:00 | 1392.5 | 1392.5 | 1391.6 | 1391.8 | 14000 |
| 2025-05-20 15:26:00 | 1392.1 | 1392.8 | 1391.3 | 1391.9 | 15600 |
| 2025-05-20 15:25:00 | 1391.9 | 1393.3 | 1391.5 | 1392.1 | 16400 |
| 2025-05-20 15:24:00 | 1390.9 | 1392.0 | 1389.3 | 1391.4 | 50800 |
| 2025-05-20 15:23:00 | 1390.3 | 1390.9 | 1389.7 | 1389.7 | 6000 |
| 2025-05-20 15:22:00 | 1389.9 | 1390.3 | 1389.9 | 1390.3 | 9600 |
| 2025-05-20 15:21:00 | 1389.8 | 1390.2 | 1389.5 | 1389.9 | 18800 |
| 2025-05-20 15:20:00 | 1390.0 | 1390.0 | 1389.5 | 1389.8 | 16000 |
| 2025-05-20 15:19:00 | 1389.1 | 1389.3 | 1388.4 | 1389.3 | 11600 |
| 2025-05-20 15:18:00 | 1389.9 | 1389.9 | 1388.9 | 1389.1 | 9600 |
| 2025-05-20 15:17:00 | 1390.1 | 1390.1 | 1389.8 | 1389.9 | 10000 |
| 2025-05-20 15:16:00 | 1390.2 | 1390.2 | 1389.3 | 1390.1 | 19600 |
| 2025-05-20 15:15:00 | 1389.8 | 1390.4 | 1389.8 | 1390.2 | 7600 |
| 2025-05-20 15:14:00 | 1390.4 | 1390.4 | 1389.4 | 1390.0 | 20400 |
| 2025-05-20 15:13:00 | 1390.6 | 1390.8 | 1390.4 | 1390.4 | 14400 |
| 2025-05-20 15:12:00 | 1391.2 | 1391.2 | 1390.5 | 1390.9 | 7200 |
| 2025-05-20 15:11:00 | 1390.3 | 1392.4 | 1390.1 | 1391.2 | 39600 |
| 2025-05-20 15:10:00 | 1389.0 | 1390.9 | 1389.0 | 1390.3 | 15600 |
| 2025-05-20 15:09:00 | 1387.2 | 1389.0 | 1387.0 | 1389.0 | 16800 |
| 2025-05-20 15:08:00 | 1387.2 | 1387.9 | 1387.0 | 1387.2 | 7600 |
| 2025-05-20 15:07:00 | 1386.7 | 1387.6 | 1386.2 | 1387.6 | 7600 |
| 2025-05-20 15:06:00 | 1387.7 | 1388.2 | 1386.7 | 1386.8 | 20000 |
| 2025-05-20 15:05:00 | 1387.1 | 1387.7 | 1387.0 | 1387.7 | 11200 |
| 2025-05-20 15:04:00 | 1386.8 | 1387.1 | 1386.3 | 1387.1 | 3600 |
| 2025-05-20 15:03:00 | 1387.8 | 1387.9 | 1387.1 | 1387.2 | 12000 |
| 2025-05-20 15:02:00 | 1387.2 | 1387.8 | 1387.0 | 1387.8 | 12400 |
| 2025-05-20 15:01:00 | 1387.7 | 1388.0 | 1387.2 | 1387.2 | 12800 |
| 2025-05-20 15:00:00 | 1386.7 | 1387.9 | 1385.9 | 1387.7 | 18400 |
| 2025-05-20 14:59:00 | 1387.4 | 1387.6 | 1385.8 | 1386.4 | 10400 |
| 2025-05-20 14:58:00 | 1386.0 | 1387.6 | 1386.0 | 1387.1 | 5600 |
| 2025-05-20 14:57:00 | 1387.7 | 1387.7 | 1385.8 | 1386.5 | 16800 |
| 2025-05-20 14:56:00 | 1388.3 | 1388.4 | 1386.7 | 1387.7 | 12000 |
| 2025-05-20 14:55:00 | 1388.4 | 1388.4 | 1387.8 | 1388.3 | 4800 |
| 2025-05-20 14:54:00 | 1387.9 | 1388.4 | 1387.5 | 1388.3 | 4800 |
| 2025-05-20 14:53:00 | 1388.5 | 1388.5 | 1387.2 | 1387.9 | 8800 |
| 2025-05-20 14:52:00 | 1389.3 | 1389.5 | 1388.9 | 1388.9 | 5600 |
| 2025-05-20 14:51:00 | 1389.5 | 1389.5 | 1388.7 | 1389.0 | 13200 |
| 2025-05-20 14:50:00 | 1389.2 | 1389.8 | 1389.2 | 1389.5 | 3600 |
| 2025-05-20 14:49:00 | 1388.9 | 1389.6 | 1388.8 | 1388.8 | 3200 |
| 2025-05-20 14:48:00 | 1388.9 | 1389.7 | 1388.4 | 1388.9 | 8800 |
| 2025-05-20 14:47:00 | 1387.2 | 1389.6 | 1387.2 | 1388.9 | 6400 |
| 2025-05-20 14:46:00 | 1387.3 | 1389.0 | 1387.0 | 1387.2 | 22400 |
| 2025-05-20 14:45:00 | 1387.0 | 1388.5 | 1386.6 | 1387.3 | 12800 |
| 2025-05-20 14:44:00 | 1387.3 | 1388.0 | 1386.4 | 1386.4 | 10400 |
| 2025-05-20 14:43:00 | 1387.9 | 1388.3 | 1386.9 | 1387.3 | 12000 |
| 2025-05-20 14:42:00 | 1388.1 | 1388.1 | 1386.5 | 1387.8 | 11200 |
| 2025-05-20 14:41:00 | 1389.0 | 1389.4 | 1387.4 | 1387.4 | 12800 |
| 2025-05-20 14:40:00 | 1391.2 | 1391.2 | 1389.2 | 1389.2 | 8800 |
| 2025-05-20 14:39:00 | 1391.7 | 1392.0 | 1390.5 | 1391.2 | 4000 |
| 2025-05-20 14:38:00 | 1392.0 | 1392.4 | 1390.7 | 1391.7 | 7200 |
| 2025-05-20 14:37:00 | 1390.0 | 1391.9 | 1390.0 | 1391.3 | 9600 |
| 2025-05-20 14:36:00 | 1390.5 | 1390.8 | 1389.9 | 1390.0 | 9200 |
| 2025-05-20 14:35:00 | 1391.1 | 1391.5 | 1390.2 | 1390.5 | 7200 |
| 2025-05-20 14:34:00 | 1390.2 | 1391.3 | 1389.9 | 1391.3 | 9200 |
| 2025-05-20 14:33:00 | 1390.3 | 1390.7 | 1389.8 | 1390.1 | 10400 |
| 2025-05-20 14:32:00 | 1390.1 | 1390.7 | 1389.4 | 1390.1 | 11600 |
| 2025-05-20 14:31:00 | 1390.9 | 1390.9 | 1389.4 | 1390.0 | 8400 |
| 2025-05-20 14:30:00 | 1389.8 | 1391.4 | 1389.8 | 1390.7 | 12800 |
| 2025-05-20 14:29:00 | 1388.9 | 1390.0 | 1388.2 | 1389.8 | 24400 |
| 2025-05-20 14:28:00 | 1388.7 | 1389.2 | 1388.3 | 1389.1 | 10000 |
| 2025-05-20 14:27:00 | 1389.0 | 1389.4 | 1388.3 | 1388.7 | 13600 |
| 2025-05-20 14:26:00 | 1389.5 | 1389.5 | 1389.2 | 1389.5 | 2400 |
| 2025-05-20 14:25:00 | 1389.7 | 1390.3 | 1389.5 | 1389.5 | 6000 |
| 2025-05-20 14:24:00 | 1388.6 | 1389.7 | 1388.6 | 1389.7 | 2800 |
| 2025-05-20 14:23:00 | 1387.9 | 1389.0 | 1387.9 | 1388.6 | 22800 |
| 2025-05-20 14:22:00 | 1388.9 | 1389.9 | 1387.9 | 1387.9 | 21200 |
| 2025-05-20 14:21:00 | 1390.3 | 1390.3 | 1388.8 | 1388.9 | 16000 |
| 2025-05-20 14:20:00 | 1390.5 | 1391.0 | 1389.6 | 1389.9 | 7600 |
| 2025-05-20 14:19:00 | 1392.3 | 1392.3 | 1390.5 | 1390.5 | 12400 |
| 2025-05-20 14:18:00 | 1391.7 | 1392.7 | 1391.7 | 1392.7 | 2400 |
| 2025-05-20 14:17:00 | 1391.5 | 1392.7 | 1391.5 | 1392.1 | 2000 |
| 2025-05-20 14:16:00 | 1390.2 | 1391.5 | 1390.2 | 1391.5 | 9600 |
| 2025-05-20 14:15:00 | 1391.5 | 1391.5 | 1389.5 | 1390.1 | 17600 |
| 2025-05-20 14:14:00 | 1391.6 | 1392.1 | 1391.1 | 1391.8 | 7600 |
| 2025-05-20 14:13:00 | 1392.3 | 1393.2 | 1391.5 | 1391.7 | 2000 |
| 2025-05-20 14:12:00 | 1392.2 | 1392.9 | 1391.7 | 1392.3 | 21200 |
| 2025-05-20 14:11:00 | 1392.6 | 1393.5 | 1392.0 | 1392.2 | 13600 |
| 2025-05-20 14:10:00 | 1392.6 | 1392.6 | 1392.2 | 1392.6 | 2400 |
| 2025-05-20 14:09:00 | 1393.4 | 1393.4 | 1392.5 | 1392.5 | 3600 |
| 2025-05-20 14:08:00 | 1392.3 | 1393.5 | 1392.3 | 1393.4 | 9200 |
| 2025-05-20 14:07:00 | 1392.6 | 1393.0 | 1392.1 | 1392.3 | 5600 |
| 2025-05-20 14:06:00 | 1393.0 | 1393.3 | 1392.6 | 1392.6 | 14000 |
| 2025-05-20 14:05:00 | 1394.7 | 1394.7 | 1393.4 | 1393.4 | 6800 |
| 2025-05-20 14:04:00 | 1394.4 | 1395.1 | 1394.0 | 1394.7 | 7600 |
| 2025-05-20 14:03:00 | 1395.7 | 1395.7 | 1393.6 | 1394.2 | 16800 |
| 2025-05-20 14:02:00 | 1395.0 | 1396.3 | 1395.0 | 1395.7 | 8800 |
| 2025-05-20 14:01:00 | 1396.4 | 1396.9 | 1395.8 | 1395.8 | 4800 |
| 2025-05-20 14:00:00 | 1396.4 | 1397.0 | 1396.4 | 1396.4 | 5600 |
| 2025-05-20 13:59:00 | 1396.6 | 1397.3 | 1396.5 | 1397.0 | 4800 |
| 2025-05-20 13:58:00 | 1397.3 | 1397.6 | 1396.6 | 1396.6 | 2400 |
| 2025-05-20 13:57:00 | 1397.1 | 1397.3 | 1396.3 | 1397.3 | 4000 |
| 2025-05-20 13:56:00 | 1397.0 | 1397.4 | 1396.9 | 1397.2 | 8400 |
| 2025-05-20 13:55:00 | 1398.0 | 1398.1 | 1396.9 | 1397.0 | 5600 |
| 2025-05-20 13:54:00 | 1397.5 | 1398.1 | 1397.5 | 1398.0 | 3600 |
| 2025-05-20 13:53:00 | 1397.3 | 1398.2 | 1397.3 | 1397.5 | 5200 |
| 2025-05-20 13:52:00 | 1398.3 | 1398.3 | 1397.3 | 1397.3 | 4800 |
| 2025-05-20 13:51:00 | 1398.1 | 1398.3 | 1397.6 | 1398.3 | 4000 |
| 2025-05-20 13:50:00 | 1398.1 | 1398.2 | 1397.7 | 1398.1 | 2000 |