ADANI PORTS AND SPECIAL ECONOMIC ZONE LIMITED (adaniports)
INFRA
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 1235.3 | 1238.6 | 1226.8 | 1227.1 | 1630400 |
| 2025-04-22 05:30:00 | 1237.3 | 1252.9 | 1225.0 | 1230.5 | 8141200 |
| 2025-04-21 05:30:00 | 1255.2 | 1256.8 | 1203.7 | 1242.4 | 11690800 |
| 2025-04-17 05:30:00 | 1235.4 | 1281.3 | 1216.9 | 1257.3 | 7376800 |
| 2025-04-16 05:30:00 | 1207.4 | 1238.4 | 1201.0 | 1235.4 | 5316800 |
| 2025-04-15 05:30:00 | 1199.0 | 1228.6 | 1182.9 | 1210.8 | 4779600 |
| 2025-04-11 05:30:00 | 1167.25 | 1172.2 | 1149.15 | 1166.35 | 3270400 |
| 2025-04-09 05:30:00 | 1126.55 | 1136.4 | 1112.95 | 1133.0 | 2270000 |
| 2025-04-08 05:30:00 | 1122.85 | 1157.2 | 1113.2 | 1136.0 | 3945600 |
| 2025-04-07 05:30:00 | 1049.0 | 1120.8 | 1036.7 | 1113.55 | 4200400 |
| 2025-04-04 05:30:00 | 1204.9 | 1205.45 | 1147.0 | 1151.8 | 3496000 |
| 2025-04-03 05:30:00 | 1181.1 | 1212.1 | 1174.8 | 1204.75 | 3487600 |
| 2025-04-02 05:30:00 | 1191.8 | 1205.45 | 1174.0 | 1202.2 | 3615200 |
| 2025-04-01 05:30:00 | 1179.05 | 1206.5 | 1174.75 | 1181.7 | 3823600 |
| 2025-03-28 05:30:00 | 1207.5 | 1212.0 | 1179.1 | 1187.7 | 2704400 |