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) :145.91
ISIN Demat:INE742F01042 Div & Yield %:0.43 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):403077.64 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 
22-Oct-26 1720.70 1756.20 1715.15 1756.20 138172.00 10671.00 240165579.00 404621.30 73249.39
21-Oct-26 1775.00 1782.10 1725.00 1749.50 199099.00 3747.00 351029121.00 403077.64 73709.69
19-Oct-26 1760.25 1784.60 1751.20 1761.20 84810.00 10434.00 149867049.00 405773.28 73852.90
16-Oct-26 1741.75 1758.70 1732.10 1742.50 57124.00 3922.00 99517884.00 401464.87 74729.27
15-Oct-26 1740.00 1761.00 1726.05 1747.80 97627.00 4539.00 170780609.00 402685.97 74315.61
14-Oct-26 1764.05 1769.95 1725.50 1745.00 125204.00 4681.00 217929850.00 402040.86 72781.89
13-Oct-26 1754.00 1775.95 1738.70 1762.00 1811313.00 4684.00 3177299845.00 405957.59 73033.78
12-Oct-26 1772.95 1778.05 1747.50 1752.10 55368.00 7932.00 97573629.00 403676.67 71924.68
09-Oct-26 1703.40 1769.75 1700.00 1760.00 3593379.00 6511.00 6322140477.00 405496.80 72472.33
08-Oct-26 1750.85 1750.85 1674.40 1702.80 257133.00 23213.00 435492682.00 392318.16 71593.24
1 2 
Thursday, October 22, 2026 12:00:00 AM
Adani Ports1756.20comprofit(0.38)%
      
Asian Paints2291.55comprofit(-1.40)%
      
Axis Bank1208.20comprofit(-0.21)%
      
Bajaj Finance939.95comprofit(1.61)%
      
Bajaj Finserv1685.00comprofit(0.01)%
      
Bharat Electro..367.00comprofit(-1.24)%
      
Bharti Airtel1899.95comprofit(0.40)%
      
Eternal304.90comprofit(-2.20)%
      
HCL Technologi..1426.00comprofit(0.15)%
      
HDFC Bank693.30comprofit(-1.85)%
      
Hind. Unilever1834.00comprofit(-0.60)%
      
ICICI Bank1394.80comprofit(0.71)%
      
Infosys1151.00comprofit(-1.40)%
      
Interglobe Avi..4619.00comprofit(-0.34)%
      
ITC258.25comprofit(-1.34)%
      
Kotak Mah. Ban..437.55comprofit(0.24)%
      
Larsen & Toubr..3600.00comprofit(-0.83)%
      
M & M2854.50comprofit(-0.99)%
      
Maruti Suzuki11198.00comprofit(-0.55)%
      
NTPC301.85comprofit(-0.33)%
      
Power Grid Cor..247.60comprofit(-1.71)%
      
Reliance Indus..1176.00comprofit(-2.59)%
      
SBI968.30comprofit(0.46)%
      
Sun Pharma.Ind..1753.95comprofit(0.51)%
      
Tata Steel172.80comprofit(0.29)%
      
TCS2503.00comprofit(-0.95)%
      
Tech Mahindra1825.00comprofit(-0.54)%
      
Titan Company4360.90comprofit(-0.44)%
      
Trent2774.90comprofit(-1.56)%
      
UltraTech Cem.10975.00comprofit(1.52)%
      

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)