FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Adani Ports & Special Economic Zone LtdIndustry : Miscellaneous
BSE Code:532921 P/E (TTM) :150.21
ISIN Demat:INE742F01042 Div & Yield %:0.42 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):414943.03 Face Value (RS) :2
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
21-Sep-26 1798.60 1798.60 1766.70 1788.00 66711.00 3483.00 118991940.00 411947.89 74858.99
18-Sep-26 1749.75 1801.00 1744.30 1801.00 104576.00 7867.00 185456832.00 414943.03 74294.96
17-Sep-26 1730.00 1738.50 1724.70 1736.40 67468.00 6620.00 116975031.00 400059.46 74314.59
16-Sep-26 1724.65 1738.35 1707.95 1725.95 44300.00 3624.00 76486866.00 397651.82 74336.45
15-Sep-26 1790.20 1790.20 1711.45 1711.45 86327.00 6447.00 150171604.00 394311.08 74003.82
11-Sep-26 1751.10 1772.45 1751.10 1765.00 79271.00 6813.00 139545476.00 406648.78 74781.76
10-Sep-26 1782.60 1782.60 1751.25 1757.60 94236.00 12572.00 166388579.00 404943.85 74902.59
09-Sep-26 1720.00 1785.50 1708.00 1771.55 6181839.00 19571.00 10582582396.00 408157.87 74764.23
08-Sep-26 1692.20 1713.00 1686.65 1708.85 314952.00 2488.00 535557299.00 393712.05 75577.58
07-Sep-26 1713.05 1716.65 1687.40 1691.00 70196.00 6468.00 119453458.00 389599.48 76132.81
1 2 3 
Monday, September 21, 2026 12:00:00 AM
Adani Ports1788.00comprofit(-0.72)%
      
Asian Paints2446.00comprofit(1.70)%
      
Axis Bank1250.00comprofit(0.73)%
      
Bajaj Finance1024.00comprofit(-0.29)%
      
Bajaj Finserv1855.00comprofit(0.28)%
      
Bharat Electro..398.35comprofit(1.19)%
      
Bharti Airtel1830.00comprofit(-1.93)%
      
Eternal335.00comprofit(2.59)%
      
HCL Technologi..1280.30comprofit(3.42)%
      
HDFC Bank740.00comprofit(1.49)%
      
Hind. Unilever1950.00comprofit(0.78)%
      
ICICI Bank1343.50comprofit(0.48)%
      
Infosys1040.00comprofit(-0.97)%
      
Interglobe Avi..4942.00comprofit(0.88)%
      
ITC267.25comprofit(1.93)%
      
Kotak Mah. Ban..415.00comprofit(0.53)%
      
Larsen & Toubr..3906.50comprofit(1.20)%
      
M & M3062.00comprofit(0.29)%
      
Maruti Suzuki12172.00comprofit(0.22)%
      
NTPC326.50comprofit(0.77)%
      
Power Grid Cor..266.90comprofit(-1.15)%
      
Reliance Indus..1247.70comprofit(1.11)%
      
SBI996.00comprofit(0.63)%
      
Sun Pharma.Ind..1868.00comprofit(1.77)%
      
Tata Steel183.60comprofit(-0.62)%
      
TCS2130.10comprofit(1.39)%
      
Tech Mahindra1558.00comprofit(1.78)%
      
Titan Company4874.90comprofit(2.49)%
      
Trent2815.00comprofit(1.33)%
      
UltraTech Cem.11108.65comprofit(4.11)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)