ADANI PORTS AND SPECIAL ECONOMIC ZONE LIMITED (adaniports)
INFRA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1193.5 | 1193.9 | 1191.9 | 1191.9 | 51200 |
| 2025-04-25 15:28:00 | 1193.4 | 1193.9 | 1192.9 | 1193.5 | 16000 |
| 2025-04-25 15:27:00 | 1194.0 | 1194.0 | 1192.8 | 1193.3 | 23200 |
| 2025-04-25 15:26:00 | 1194.1 | 1194.1 | 1194.0 | 1194.0 | 16400 |
| 2025-04-25 15:25:00 | 1193.5 | 1194.1 | 1193.3 | 1194.1 | 15600 |
| 2025-04-25 15:24:00 | 1194.8 | 1194.8 | 1193.3 | 1193.7 | 19600 |
| 2025-04-25 15:23:00 | 1195.5 | 1195.5 | 1194.2 | 1194.8 | 14800 |
| 2025-04-25 15:22:00 | 1194.1 | 1194.5 | 1194.0 | 1194.5 | 10400 |
| 2025-04-25 15:21:00 | 1194.9 | 1195.0 | 1193.9 | 1193.9 | 15200 |
| 2025-04-25 15:20:00 | 1195.0 | 1195.3 | 1194.4 | 1194.9 | 12800 |
| 2025-04-25 15:19:00 | 1195.1 | 1195.3 | 1194.8 | 1194.8 | 7200 |
| 2025-04-25 15:18:00 | 1195.4 | 1195.5 | 1195.0 | 1195.0 | 4000 |
| 2025-04-25 15:17:00 | 1195.5 | 1195.9 | 1194.7 | 1195.4 | 19600 |
| 2025-04-25 15:16:00 | 1196.8 | 1197.0 | 1194.9 | 1195.5 | 10000 |
| 2025-04-25 15:15:00 | 1195.8 | 1197.0 | 1195.8 | 1196.9 | 17200 |
| 2025-04-25 15:14:00 | 1196.9 | 1196.9 | 1195.7 | 1195.8 | 24000 |
| 2025-04-25 15:13:00 | 1197.4 | 1197.4 | 1196.9 | 1196.9 | 5200 |
| 2025-04-25 15:12:00 | 1199.7 | 1199.7 | 1197.4 | 1197.4 | 7600 |
| 2025-04-25 15:11:00 | 1198.7 | 1199.7 | 1198.5 | 1199.7 | 6000 |
| 2025-04-25 15:10:00 | 1199.1 | 1199.3 | 1198.5 | 1199.3 | 6400 |
| 2025-04-25 15:09:00 | 1198.3 | 1199.1 | 1197.8 | 1198.6 | 13600 |
| 2025-04-25 15:08:00 | 1199.5 | 1199.5 | 1198.3 | 1198.3 | 16000 |
| 2025-04-25 15:07:00 | 1199.4 | 1199.5 | 1199.4 | 1199.5 | 7600 |
| 2025-04-25 15:06:00 | 1199.1 | 1199.1 | 1198.8 | 1198.9 | 7200 |
| 2025-04-25 15:05:00 | 1198.7 | 1200.0 | 1198.7 | 1199.1 | 14000 |
| 2025-04-25 15:04:00 | 1198.5 | 1198.8 | 1198.5 | 1198.7 | 6800 |
| 2025-04-25 15:03:00 | 1199.1 | 1199.1 | 1198.5 | 1198.5 | 10000 |
| 2025-04-25 15:02:00 | 1199.5 | 1199.5 | 1198.7 | 1199.1 | 8400 |
| 2025-04-25 15:01:00 | 1198.9 | 1199.5 | 1198.7 | 1199.5 | 5200 |
| 2025-04-25 15:00:00 | 1201.0 | 1201.2 | 1199.4 | 1199.4 | 2800 |
| 2025-04-25 14:59:00 | 1200.5 | 1201.0 | 1199.7 | 1199.7 | 1200 |
| 2025-04-25 14:58:00 | 1200.9 | 1201.4 | 1200.1 | 1200.5 | 8000 |
| 2025-04-25 14:57:00 | 1201.0 | 1201.1 | 1200.5 | 1200.6 | 4800 |
| 2025-04-25 14:56:00 | 1201.8 | 1201.8 | 1201.0 | 1201.0 | 1600 |
| 2025-04-25 14:55:00 | 1201.1 | 1201.8 | 1200.5 | 1201.8 | 4800 |
| 2025-04-25 14:54:00 | 1202.1 | 1202.1 | 1201.0 | 1201.1 | 2000 |
| 2025-04-25 14:53:00 | 1201.8 | 1202.3 | 1201.7 | 1202.1 | 6400 |
| 2025-04-25 14:52:00 | 1200.3 | 1201.3 | 1200.3 | 1201.3 | 3200 |
| 2025-04-25 14:51:00 | 1202.0 | 1202.0 | 1200.1 | 1200.3 | 2400 |
| 2025-04-25 14:50:00 | 1202.6 | 1202.6 | 1201.0 | 1201.7 | 4400 |
| 2025-04-25 14:49:00 | 1200.2 | 1202.6 | 1200.2 | 1202.6 | 4800 |
| 2025-04-25 14:48:00 | 1198.7 | 1200.0 | 1198.7 | 1200.0 | 24000 |
| 2025-04-25 14:47:00 | 1199.3 | 1199.4 | 1198.0 | 1198.7 | 18800 |
| 2025-04-25 14:46:00 | 1199.1 | 1199.9 | 1197.8 | 1199.2 | 9200 |
| 2025-04-25 14:45:00 | 1199.9 | 1199.9 | 1198.4 | 1198.4 | 4000 |
| 2025-04-25 14:44:00 | 1198.8 | 1199.9 | 1198.8 | 1199.9 | 3200 |
| 2025-04-25 14:43:00 | 1200.3 | 1200.3 | 1198.2 | 1198.8 | 16800 |
| 2025-04-25 14:42:00 | 1200.7 | 1201.1 | 1200.3 | 1200.3 | 6400 |
| 2025-04-25 14:41:00 | 1199.5 | 1200.7 | 1199.5 | 1200.7 | 8800 |
| 2025-04-25 14:40:00 | 1201.4 | 1201.4 | 1199.2 | 1200.0 | 7600 |
| 2025-04-25 14:39:00 | 1200.7 | 1201.9 | 1200.7 | 1201.2 | 4800 |
| 2025-04-25 14:38:00 | 1200.0 | 1201.3 | 1200.0 | 1200.7 | 6800 |
| 2025-04-25 14:37:00 | 1198.8 | 1200.0 | 1198.8 | 1199.8 | 2400 |
| 2025-04-25 14:36:00 | 1199.2 | 1199.9 | 1198.5 | 1198.8 | 9600 |
| 2025-04-25 14:35:00 | 1199.5 | 1200.1 | 1198.5 | 1198.5 | 9200 |
| 2025-04-25 14:34:00 | 1199.0 | 1200.0 | 1199.0 | 1199.5 | 6400 |
| 2025-04-25 14:33:00 | 1199.3 | 1200.5 | 1199.0 | 1199.1 | 7600 |
| 2025-04-25 14:32:00 | 1201.3 | 1201.7 | 1199.0 | 1199.1 | 29200 |
| 2025-04-25 14:31:00 | 1203.1 | 1203.1 | 1201.3 | 1201.3 | 6000 |
| 2025-04-25 14:30:00 | 1203.1 | 1204.0 | 1202.6 | 1202.6 | 3600 |
| 2025-04-25 14:29:00 | 1202.0 | 1203.7 | 1201.7 | 1203.1 | 8800 |
| 2025-04-25 14:28:00 | 1204.2 | 1204.2 | 1202.2 | 1202.8 | 2000 |
| 2025-04-25 14:27:00 | 1203.4 | 1204.2 | 1203.4 | 1204.2 | 2000 |
| 2025-04-25 14:26:00 | 1204.0 | 1204.3 | 1203.0 | 1203.4 | 4400 |
| 2025-04-25 14:25:00 | 1205.2 | 1205.2 | 1203.8 | 1204.0 | 2400 |
| 2025-04-25 14:24:00 | 1204.1 | 1205.1 | 1204.0 | 1205.1 | 3200 |
| 2025-04-25 14:23:00 | 1204.9 | 1205.4 | 1203.9 | 1204.1 | 4000 |
| 2025-04-25 14:22:00 | 1204.9 | 1205.4 | 1204.9 | 1204.9 | 5600 |
| 2025-04-25 14:21:00 | 1205.4 | 1205.5 | 1205.0 | 1205.0 | 2800 |
| 2025-04-25 14:20:00 | 1206.0 | 1206.0 | 1204.2 | 1205.4 | 3600 |
| 2025-04-25 14:19:00 | 1205.0 | 1206.0 | 1205.0 | 1206.0 | 5200 |
| 2025-04-25 14:18:00 | 1205.3 | 1205.3 | 1204.7 | 1205.0 | 2400 |
| 2025-04-25 14:17:00 | 1205.5 | 1205.5 | 1204.7 | 1205.0 | 7600 |
| 2025-04-25 14:16:00 | 1204.4 | 1205.0 | 1204.4 | 1205.0 | 1200 |
| 2025-04-25 14:15:00 | 1202.1 | 1204.9 | 1202.1 | 1204.4 | 8400 |
| 2025-04-25 14:14:00 | 1202.8 | 1203.0 | 1202.1 | 1202.1 | 4800 |
| 2025-04-25 14:13:00 | 1201.1 | 1202.5 | 1201.1 | 1202.5 | 2400 |
| 2025-04-25 14:12:00 | 1203.6 | 1203.6 | 1200.3 | 1201.1 | 13200 |
| 2025-04-25 14:11:00 | 1203.7 | 1204.0 | 1203.6 | 1203.6 | 2000 |
| 2025-04-25 14:10:00 | 1202.8 | 1204.7 | 1202.8 | 1203.7 | 8800 |
| 2025-04-25 14:09:00 | 1203.9 | 1204.5 | 1202.8 | 1202.8 | 4000 |
| 2025-04-25 14:08:00 | 1204.9 | 1205.5 | 1203.9 | 1203.9 | 4800 |
| 2025-04-25 14:07:00 | 1208.5 | 1208.6 | 1204.9 | 1204.9 | 6800 |
| 2025-04-25 14:06:00 | 1208.5 | 1208.7 | 1207.2 | 1208.4 | 36000 |
| 2025-04-25 14:05:00 | 1208.4 | 1209.1 | 1208.2 | 1209.0 | 12400 |
| 2025-04-25 14:04:00 | 1208.3 | 1208.5 | 1207.5 | 1208.1 | 6000 |
| 2025-04-25 14:03:00 | 1210.0 | 1210.0 | 1208.6 | 1208.6 | 5200 |
| 2025-04-25 14:02:00 | 1209.0 | 1210.0 | 1209.0 | 1209.7 | 2000 |
| 2025-04-25 14:01:00 | 1210.0 | 1210.0 | 1209.0 | 1209.0 | 23200 |
| 2025-04-25 14:00:00 | 1209.4 | 1210.0 | 1208.9 | 1209.8 | 16000 |
| 2025-04-25 13:59:00 | 1208.9 | 1209.9 | 1208.6 | 1209.2 | 8000 |
| 2025-04-25 13:58:00 | 1208.6 | 1209.0 | 1207.8 | 1208.5 | 21200 |
| 2025-04-25 13:57:00 | 1208.3 | 1208.6 | 1208.3 | 1208.4 | 2000 |
| 2025-04-25 13:56:00 | 1206.6 | 1208.0 | 1206.5 | 1208.0 | 4000 |
| 2025-04-25 13:55:00 | 1207.3 | 1207.3 | 1206.2 | 1206.4 | 4800 |
| 2025-04-25 13:54:00 | 1206.0 | 1207.3 | 1206.0 | 1207.3 | 1200 |
| 2025-04-25 13:53:00 | 1207.0 | 1207.0 | 1206.0 | 1206.0 | 18800 |
| 2025-04-25 13:52:00 | 1207.4 | 1207.4 | 1207.0 | 1207.0 | 4000 |
| 2025-04-25 13:51:00 | 1208.6 | 1208.6 | 1207.4 | 1207.4 | 7200 |
| 2025-04-25 13:50:00 | 1208.1 | 1208.6 | 1207.5 | 1208.6 | 4800 |