ADANI PORTS AND SPECIAL ECONOMIC ZONE LIMITED (adaniports)
INFRA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1452.1 | 1452.8 | 1452.0 | 1452.6 | 52250 |
| 2025-07-08 15:28:00 | 1452.8 | 1452.8 | 1452.0 | 1452.0 | 8550 |
| 2025-07-08 15:27:00 | 1451.3 | 1452.4 | 1451.3 | 1452.4 | 13300 |
| 2025-07-08 15:26:00 | 1452.3 | 1452.3 | 1451.8 | 1452.0 | 5700 |
| 2025-07-08 15:25:00 | 1451.3 | 1452.3 | 1451.3 | 1452.0 | 25175 |
| 2025-07-08 15:24:00 | 1451.9 | 1452.0 | 1451.5 | 1452.0 | 9025 |
| 2025-07-08 15:23:00 | 1452.0 | 1452.2 | 1452.0 | 1452.2 | 15675 |
| 2025-07-08 15:22:00 | 1452.5 | 1452.5 | 1452.2 | 1452.2 | 16625 |
| 2025-07-08 15:21:00 | 1452.1 | 1452.5 | 1452.1 | 1452.5 | 9975 |
| 2025-07-08 15:20:00 | 1452.7 | 1452.7 | 1452.0 | 1452.2 | 9025 |
| 2025-07-08 15:19:00 | 1452.7 | 1452.7 | 1452.6 | 1452.7 | 3800 |
| 2025-07-08 15:18:00 | 1453.3 | 1453.4 | 1452.4 | 1452.4 | 19475 |
| 2025-07-08 15:17:00 | 1451.9 | 1453.1 | 1451.9 | 1453.1 | 24225 |
| 2025-07-08 15:16:00 | 1453.7 | 1453.7 | 1452.7 | 1452.7 | 14725 |
| 2025-07-08 15:15:00 | 1453.3 | 1454.0 | 1453.3 | 1453.6 | 15200 |
| 2025-07-08 15:14:00 | 1453.5 | 1453.5 | 1453.2 | 1453.4 | 9500 |
| 2025-07-08 15:13:00 | 1452.8 | 1453.5 | 1452.5 | 1453.0 | 45125 |
| 2025-07-08 15:12:00 | 1452.8 | 1453.4 | 1452.8 | 1452.9 | 33725 |
| 2025-07-08 15:11:00 | 1452.6 | 1453.3 | 1452.6 | 1453.3 | 7125 |
| 2025-07-08 15:10:00 | 1452.9 | 1453.4 | 1452.7 | 1453.4 | 12350 |
| 2025-07-08 15:09:00 | 1452.5 | 1453.5 | 1452.5 | 1453.4 | 44650 |
| 2025-07-08 15:08:00 | 1453.0 | 1453.2 | 1452.1 | 1453.0 | 9975 |
| 2025-07-08 15:07:00 | 1453.3 | 1453.8 | 1453.3 | 1453.4 | 16625 |
| 2025-07-08 15:06:00 | 1452.6 | 1453.8 | 1452.6 | 1453.8 | 7600 |
| 2025-07-08 15:05:00 | 1452.8 | 1453.0 | 1452.5 | 1452.5 | 9975 |
| 2025-07-08 15:04:00 | 1452.4 | 1452.7 | 1452.4 | 1452.7 | 4275 |
| 2025-07-08 15:03:00 | 1452.0 | 1452.5 | 1452.0 | 1452.5 | 3325 |
| 2025-07-08 15:02:00 | 1452.7 | 1452.7 | 1452.0 | 1452.4 | 7600 |
| 2025-07-08 15:01:00 | 1452.7 | 1452.7 | 1452.7 | 1452.7 | 1900 |
| 2025-07-08 15:00:00 | 1451.9 | 1452.6 | 1451.4 | 1452.6 | 20425 |
| 2025-07-08 14:59:00 | 1452.0 | 1452.7 | 1451.8 | 1452.7 | 7600 |
| 2025-07-08 14:58:00 | 1451.9 | 1452.0 | 1451.9 | 1452.0 | 3800 |
| 2025-07-08 14:57:00 | 1450.9 | 1451.4 | 1450.7 | 1451.4 | 4275 |
| 2025-07-08 14:56:00 | 1451.9 | 1452.2 | 1450.9 | 1450.9 | 3325 |
| 2025-07-08 14:55:00 | 1452.0 | 1452.7 | 1452.0 | 1452.2 | 10925 |
| 2025-07-08 14:54:00 | 1451.9 | 1452.0 | 1451.3 | 1452.0 | 5700 |
| 2025-07-08 14:53:00 | 1451.3 | 1451.8 | 1451.2 | 1451.5 | 3800 |
| 2025-07-08 14:52:00 | 1451.7 | 1452.0 | 1451.0 | 1451.4 | 8075 |
| 2025-07-08 14:51:00 | 1450.6 | 1451.7 | 1450.6 | 1451.0 | 4750 |
| 2025-07-08 14:50:00 | 1450.8 | 1451.0 | 1450.2 | 1451.0 | 3325 |
| 2025-07-08 14:49:00 | 1451.4 | 1451.9 | 1450.0 | 1450.7 | 11400 |
| 2025-07-08 14:48:00 | 1450.7 | 1451.7 | 1450.3 | 1451.3 | 9500 |
| 2025-07-08 14:47:00 | 1450.9 | 1451.1 | 1450.9 | 1450.9 | 2375 |
| 2025-07-08 14:46:00 | 1450.2 | 1451.0 | 1449.9 | 1450.3 | 6175 |
| 2025-07-08 14:45:00 | 1449.4 | 1451.4 | 1449.4 | 1450.4 | 25650 |
| 2025-07-08 14:44:00 | 1449.4 | 1449.7 | 1449.0 | 1449.7 | 4750 |
| 2025-07-08 14:43:00 | 1449.9 | 1449.9 | 1449.4 | 1449.4 | 950 |
| 2025-07-08 14:42:00 | 1449.1 | 1449.8 | 1449.1 | 1449.4 | 4275 |
| 2025-07-08 14:41:00 | 1449.9 | 1449.9 | 1449.2 | 1449.8 | 1900 |
| 2025-07-08 14:40:00 | 1450.5 | 1450.5 | 1449.5 | 1449.5 | 2850 |
| 2025-07-08 14:39:00 | 1450.1 | 1451.0 | 1450.1 | 1451.0 | 4750 |
| 2025-07-08 14:38:00 | 1450.8 | 1450.9 | 1449.9 | 1450.2 | 16625 |
| 2025-07-08 14:37:00 | 1449.9 | 1450.9 | 1449.9 | 1450.8 | 5225 |
| 2025-07-08 14:36:00 | 1450.0 | 1450.0 | 1449.0 | 1449.6 | 6650 |
| 2025-07-08 14:35:00 | 1450.9 | 1451.0 | 1449.7 | 1449.9 | 5225 |
| 2025-07-08 14:34:00 | 1452.6 | 1452.8 | 1451.4 | 1451.6 | 22800 |
| 2025-07-08 14:33:00 | 1449.0 | 1452.4 | 1448.7 | 1452.1 | 39425 |
| 2025-07-08 14:32:00 | 1448.5 | 1449.0 | 1448.5 | 1449.0 | 9025 |
| 2025-07-08 14:31:00 | 1446.8 | 1448.4 | 1446.6 | 1448.4 | 26600 |
| 2025-07-08 14:30:00 | 1445.7 | 1446.5 | 1445.7 | 1446.5 | 4275 |
| 2025-07-08 14:29:00 | 1446.3 | 1446.3 | 1446.3 | 1446.3 | 1425 |
| 2025-07-08 14:28:00 | 1446.1 | 1446.1 | 1446.1 | 1446.1 | 0 |
| 2025-07-08 14:27:00 | 1446.0 | 1446.1 | 1445.8 | 1446.1 | 3800 |
| 2025-07-08 14:26:00 | 1445.7 | 1446.1 | 1445.7 | 1446.1 | 1425 |
| 2025-07-08 14:25:00 | 1446.0 | 1446.0 | 1445.7 | 1445.7 | 1425 |
| 2025-07-08 14:24:00 | 1445.5 | 1446.0 | 1445.5 | 1446.0 | 5700 |
| 2025-07-08 14:23:00 | 1446.5 | 1446.5 | 1445.7 | 1446.4 | 5225 |
| 2025-07-08 14:22:00 | 1446.0 | 1446.0 | 1446.0 | 1446.0 | 475 |
| 2025-07-08 14:21:00 | 1446.0 | 1446.0 | 1445.5 | 1445.5 | 1425 |
| 2025-07-08 14:20:00 | 1445.4 | 1445.8 | 1445.0 | 1445.8 | 1900 |
| 2025-07-08 14:19:00 | 1446.0 | 1446.2 | 1445.4 | 1445.5 | 5225 |
| 2025-07-08 14:18:00 | 1446.2 | 1446.3 | 1446.2 | 1446.3 | 950 |
| 2025-07-08 14:17:00 | 1446.1 | 1446.1 | 1446.1 | 1446.1 | 475 |
| 2025-07-08 14:16:00 | 1446.0 | 1446.1 | 1446.0 | 1446.1 | 4750 |
| 2025-07-08 14:15:00 | 1445.0 | 1446.0 | 1445.0 | 1446.0 | 950 |
| 2025-07-08 14:14:00 | 1445.4 | 1445.4 | 1445.4 | 1445.4 | 0 |
| 2025-07-08 14:13:00 | 1446.0 | 1446.0 | 1445.4 | 1445.4 | 2375 |
| 2025-07-08 14:12:00 | 1445.0 | 1445.6 | 1445.0 | 1445.6 | 1425 |
| 2025-07-08 14:11:00 | 1445.7 | 1445.7 | 1444.2 | 1444.2 | 13300 |
| 2025-07-08 14:10:00 | 1446.0 | 1446.0 | 1446.0 | 1446.0 | 950 |
| 2025-07-08 14:09:00 | 1445.6 | 1446.0 | 1445.6 | 1446.0 | 1900 |
| 2025-07-08 14:08:00 | 1444.6 | 1444.6 | 1444.5 | 1444.5 | 950 |
| 2025-07-08 14:07:00 | 1445.1 | 1445.1 | 1445.1 | 1445.1 | 475 |
| 2025-07-08 14:06:00 | 1445.5 | 1445.5 | 1444.9 | 1444.9 | 2375 |
| 2025-07-08 14:05:00 | 1445.2 | 1445.2 | 1445.2 | 1445.2 | 0 |
| 2025-07-08 14:04:00 | 1445.2 | 1445.2 | 1445.2 | 1445.2 | 950 |
| 2025-07-08 14:03:00 | 1445.7 | 1445.9 | 1445.2 | 1445.7 | 3325 |
| 2025-07-08 14:02:00 | 1445.7 | 1445.8 | 1445.1 | 1445.2 | 3325 |
| 2025-07-08 14:01:00 | 1445.8 | 1445.9 | 1444.8 | 1445.1 | 2850 |
| 2025-07-08 14:00:00 | 1445.7 | 1445.7 | 1445.0 | 1445.7 | 1425 |
| 2025-07-08 13:59:00 | 1445.7 | 1445.8 | 1445.2 | 1445.8 | 5700 |
| 2025-07-08 13:58:00 | 1445.5 | 1445.5 | 1445.2 | 1445.2 | 2375 |
| 2025-07-08 13:57:00 | 1445.3 | 1445.4 | 1445.2 | 1445.2 | 1900 |
| 2025-07-08 13:56:00 | 1445.2 | 1445.4 | 1445.2 | 1445.4 | 950 |
| 2025-07-08 13:55:00 | 1445.4 | 1445.4 | 1445.3 | 1445.3 | 1425 |
| 2025-07-08 13:54:00 | 1445.0 | 1445.3 | 1445.0 | 1445.3 | 1425 |
| 2025-07-08 13:53:00 | 1444.5 | 1445.4 | 1444.5 | 1444.8 | 2850 |
| 2025-07-08 13:52:00 | 1444.8 | 1445.0 | 1444.8 | 1445.0 | 950 |
| 2025-07-08 13:51:00 | 1444.8 | 1444.8 | 1444.8 | 1444.8 | 475 |
| 2025-07-08 13:50:00 | 1444.0 | 1444.0 | 1444.0 | 1444.0 | 0 |