ADANI PORTS AND SPECIAL ECONOMIC ZONE LIMITED (adaniports)
INFRA
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1442.0 | 1448.6 | 1433.4 | 1443.8 | 921975 |
| 2025-07-07 05:30:00 | 1430.0 | 1441.8 | 1422.9 | 1439.9 | 1330950 |
| 2025-07-04 05:30:00 | 1438.7 | 1448.2 | 1423.7 | 1431.5 | 1566075 |
| 2025-07-03 05:30:00 | 1452.0 | 1457.1 | 1435.4 | 1439.1 | 1562750 |
| 2025-07-02 05:30:00 | 1461.9 | 1462.1 | 1445.4 | 1451.3 | 1517625 |
| 2025-07-01 05:30:00 | 1455.0 | 1465.7 | 1447.0 | 1452.3 | 2378325 |
| 2025-06-30 05:30:00 | 1455.0 | 1458.9 | 1440.1 | 1455.0 | 2139875 |
| 2025-06-27 05:30:00 | 1438.7 | 1463.5 | 1433.8 | 1450.4 | 3536850 |
| 2025-06-26 05:30:00 | 1398.8 | 1432.7 | 1397.5 | 1427.6 | 5892800 |
| 2025-06-25 05:30:00 | 1358.0 | 1402.9 | 1358.0 | 1395.1 | 7192000 |
| 2025-06-24 05:30:00 | 1391.6 | 1419.3 | 1381.3 | 1392.2 | 11240400 |
| 2025-06-23 05:30:00 | 1333.4 | 1367.1 | 1333.4 | 1357.0 | 7666800 |
| 2025-06-20 05:30:00 | 1337.0 | 1360.9 | 1336.8 | 1350.0 | 4040400 |
| 2025-06-19 05:30:00 | 1375.0 | 1375.0 | 1333.9 | 1340.4 | 3763600 |
| 2025-06-18 05:30:00 | 1394.4 | 1398.1 | 1368.3 | 1375.0 | 2281600 |
| 2025-06-17 05:30:00 | 1402.0 | 1418.0 | 1385.0 | 1392.5 | 2532800 |
| 2025-06-16 05:30:00 | 1394.5 | 1414.9 | 1375.3 | 1404.8 | 3160800 |
| 2025-06-13 05:30:00 | 1405.4 | 1426.6 | 1400.5 | 1407.7 | 4972800 |
| 2025-06-12 05:30:00 | 1453.7 | 1464.0 | 1435.9 | 1440.0 | 2117600 |
| 2025-06-11 05:30:00 | 1470.8 | 1475.0 | 1447.8 | 1455.0 | 2593600 |
| 2025-06-10 05:30:00 | 1468.0 | 1494.0 | 1467.5 | 1473.6 | 3754400 |
| 2025-06-09 05:30:00 | 1481.5 | 1483.8 | 1460.2 | 1465.6 | 3207200 |
| 2025-06-06 05:30:00 | 1459.9 | 1479.0 | 1452.3 | 1471.8 | 3234000 |
| 2025-06-05 05:30:00 | 1439.8 | 1466.7 | 1438.3 | 1455.3 | 2900000 |
| 2025-06-04 05:30:00 | 1436.7 | 1442.6 | 1422.6 | 1437.7 | 1966800 |
| 2025-06-03 05:30:00 | 1469.0 | 1471.7 | 1428.8 | 1434.0 | 4860400 |
| 2025-06-02 05:30:00 | 1429.4 | 1481.8 | 1425.0 | 1469.4 | 4222000 |
| 2025-05-30 05:30:00 | 1441.6 | 1456.5 | 1427.7 | 1432.3 | 2982000 |
| 2025-05-29 05:30:00 | 1401.7 | 1441.9 | 1401.7 | 1439.1 | 3551600 |
| 2025-05-28 05:30:00 | 1409.1 | 1428.1 | 1402.6 | 1409.6 | 8050800 |
| 2025-05-27 05:30:00 | 1396.0 | 1419.6 | 1387.3 | 1406.0 | 6159600 |
| 2025-05-26 05:30:00 | 1392.0 | 1411.5 | 1392.0 | 1401.0 | 6701200 |
| 2025-05-23 05:30:00 | 1380.0 | 1401.4 | 1376.9 | 1395.7 | 3110000 |
| 2025-05-22 05:30:00 | 1383.9 | 1408.9 | 1362.0 | 1373.9 | 5243600 |
| 2025-05-21 05:30:00 | 1386.4 | 1395.5 | 1373.2 | 1389.4 | 2529600 |
| 2025-05-20 05:30:00 | 1402.1 | 1410.6 | 1385.8 | 1389.8 | 2948000 |
| 2025-05-19 05:30:00 | 1407.5 | 1413.9 | 1394.6 | 1401.4 | 2224000 |
| 2025-05-16 05:30:00 | 1408.1 | 1427.1 | 1402.5 | 1412.2 | 3887600 |
| 2025-05-15 05:30:00 | 1375.6 | 1411.6 | 1373.4 | 1407.9 | 4610800 |
| 2025-05-14 05:30:00 | 1379.8 | 1382.8 | 1364.0 | 1375.2 | 1991200 |
| 2025-05-13 05:30:00 | 1366.3 | 1395.0 | 1351.1 | 1371.4 | 4516400 |
| 2025-05-12 05:30:00 | 1356.5 | 1379.2 | 1349.1 | 1368.0 | 4993200 |
| 2025-05-09 05:30:00 | 1305.1 | 1328.7 | 1295.0 | 1308.9 | 4238000 |
| 2025-05-08 05:30:00 | 1344.2 | 1369.5 | 1322.0 | 1333.9 | 7087200 |
| 2025-05-07 05:30:00 | 1325.6 | 1347.0 | 1301.4 | 1343.5 | 4640000 |
| 2025-05-06 05:30:00 | 1354.8 | 1359.0 | 1318.5 | 1323.4 | 4021200 |
| 2025-05-05 05:30:00 | 1290.2 | 1382.0 | 1288.4 | 1353.1 | 11220800 |
| 2025-05-02 05:30:00 | 1235.0 | 1302.1 | 1234.9 | 1273.3 | 13254800 |
| 2025-04-30 05:30:00 | 1218.3 | 1230.3 | 1206.6 | 1221.0 | 2819600 |
| 2025-04-29 05:30:00 | 1219.4 | 1230.0 | 1206.3 | 1219.7 | 2678400 |
| 2025-04-28 05:30:00 | 1186.9 | 1221.6 | 1186.0 | 1214.4 | 2763600 |
| 2025-04-25 05:30:00 | 1248.8 | 1250.1 | 1184.0 | 1195.7 | 4897200 |
| 2025-04-24 05:30:00 | 1232.9 | 1248.9 | 1230.1 | 1236.7 | 5503200 |
| 2025-04-23 05:30:00 | 1235.3 | 1243.1 | 1214.1 | 1240.6 | 7954400 |
| 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 |
| 2025-03-27 05:30:00 | 1193.95 | 1209.8 | 1182.2 | 1204.55 | 7782800 |
| 2025-03-26 05:30:00 | 1178.25 | 1204.0 | 1173.55 | 1182.7 | 6657600 |
| 2025-03-25 05:30:00 | 1203.65 | 1207.85 | 1175.5 | 1183.65 | 6895600 |
| 2025-03-24 05:30:00 | 1198.5 | 1212.8 | 1185.0 | 1202.85 | 7698800 |
| 2025-03-21 05:30:00 | 1179.05 | 1204.4 | 1168.0 | 1190.75 | 4842800 |
| 2025-03-20 05:30:00 | 1172.0 | 1184.3 | 1160.8 | 1176.5 | 3882400 |
| 2025-03-19 05:30:00 | 1164.25 | 1184.95 | 1159.25 | 1174.5 | 3695200 |
| 2025-03-18 05:30:00 | 1145.9 | 1162.2 | 1140.3 | 1159.05 | 4162000 |
| 2025-03-17 05:30:00 | 1129.85 | 1150.7 | 1115.6 | 1139.75 | 2242800 |
| 2025-03-13 05:30:00 | 1131.0 | 1142.65 | 1116.85 | 1122.3 | 2726800 |
| 2025-03-12 05:30:00 | 1144.55 | 1155.9 | 1105.25 | 1127.5 | 5203600 |
| 2025-03-11 05:30:00 | 1138.0 | 1150.7 | 1130.0 | 1138.6 | 4713600 |
| 2025-03-10 05:30:00 | 1146.15 | 1170.4 | 1139.25 | 1143.85 | 3698800 |
| 2025-03-07 05:30:00 | 1144.25 | 1161.0 | 1138.0 | 1146.55 | 3862800 |
| 2025-03-06 05:30:00 | 1130.0 | 1151.95 | 1106.45 | 1139.2 | 5731600 |
| 2025-03-05 05:30:00 | 1063.45 | 1122.35 | 1060.85 | 1116.6 | 5981200 |
| 2025-03-04 05:30:00 | 1049.65 | 1068.4 | 1040.05 | 1064.05 | 2199200 |
| 2025-03-03 05:30:00 | 1080.05 | 1084.3 | 1043.95 | 1058.85 | 4501600 |
| 2025-02-28 05:30:00 | 1082.7 | 1087.0 | 1063.2 | 1073.15 | 3515600 |
| 2025-02-27 05:30:00 | 1086.2 | 1089.45 | 1073.1 | 1082.7 | 10014400 |
| 2025-02-25 05:30:00 | 1076.35 | 1090.0 | 1067.05 | 1079.0 | 9092400 |
| 2025-02-24 05:30:00 | 1085.7 | 1090.0 | 1067.45 | 1072.45 | 6823600 |
| 2025-02-21 05:30:00 | 1109.35 | 1118.15 | 1081.25 | 1084.95 | 7776800 |
| 2025-02-20 05:30:00 | 1081.7 | 1125.75 | 1075.65 | 1111.25 | 5769600 |
| 2025-02-19 05:30:00 | 1062.2 | 1093.8 | 1050.15 | 1083.4 | 4694800 |
| 2025-02-18 05:30:00 | 1083.65 | 1087.6 | 1063.2 | 1084.4 | 2416800 |
| 2025-02-17 05:30:00 | 1059.5 | 1089.7 | 1042.35 | 1084.15 | 5060400 |
| 2025-02-14 05:30:00 | 1113.8 | 1118.8 | 1044.75 | 1066.95 | 7072800 |
| 2025-02-13 05:30:00 | 1135.0 | 1153.35 | 1107.7 | 1111.6 | 6876800 |
| 2025-02-12 05:30:00 | 1139.8 | 1145.8 | 1102.5 | 1132.05 | 4131600 |
| 2025-02-11 05:30:00 | 1146.0 | 1164.1 | 1118.0 | 1141.35 | 6130800 |
| 2025-02-10 05:30:00 | 1152.2 | 1161.5 | 1131.45 | 1146.25 | 2732400 |