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) :141.53
ISIN Demat:INE742F01042 Div & Yield %:0.44 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):390981.86 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-Aug-26 1701.00 1701.00 1686.10 1697.00 33910.00 2446.00 57435739.00 390981.86 77540.83
20-Aug-26 1690.00 1698.85 1680.45 1693.25 41445.00 6872.00 70083837.00 390117.87 77537.72
19-Aug-26 1683.00 1685.20 1667.55 1679.50 29338.00 2092.00 49148058.00 386949.93 76909.68
18-Aug-26 1691.05 1691.70 1667.00 1680.50 57921.00 5161.00 97257219.00 387180.33 77235.46
17-Aug-26 1711.30 1711.30 1678.00 1694.00 50150.00 3260.00 84709305.00 390290.67 77728.16
14-Aug-26 1651.85 1699.20 1651.85 1695.00 127525.00 6885.00 214821151.00 390521.07 78009.25
13-Aug-26 1663.20 1670.30 1642.00 1664.70 173463.00 15333.00 286605272.00 383540.07 78079.96
12-Aug-26 1670.00 1672.60 1641.20 1665.00 83838.00 6543.00 138666232.00 383609.19 77966.35
11-Aug-26 1703.45 1704.00 1662.40 1667.00 65956.00 4252.00 110771835.00 384069.98 78154.25
10-Aug-26 1694.95 1694.95 1674.00 1680.00 40161.00 2487.00 67468340.00 387065.13 78542.44
1 2 3 
Monday, August 24, 2026 01:46:00 PM
Adani Ports1676.60comprofit(-1.20)%
      
Asian Paints2633.95comprofit(-0.24)%
      
Axis Bank1233.60comprofit(-1.02)%
      
Bajaj Finance1082.95comprofit(-0.94)%
      
Bajaj Finserv2002.05comprofit(-1.31)%
      
Bharat Electro..407.20comprofit(-1.52)%
      
Bharti Airtel1937.25comprofit(-0.50)%
      
Eternal327.10comprofit(-0.15)%
      
HCL Technologi..1318.30comprofit(1.10)%
      
HDFC Bank726.30comprofit(-0.16)%
      
Hind. Unilever2015.50comprofit(-0.07)%
      
ICICI Bank1414.65comprofit(-0.31)%
      
Infosys1129.65comprofit(0.86)%
      
Interglobe Avi..5112.35comprofit(0.38)%
      
ITC268.00comprofit(-0.67)%
      
Kotak Mah. Ban..399.50comprofit(-0.82)%
      
Larsen & Toubr..4088.00comprofit(0.00)%
      
M & M3416.80comprofit(-0.01)%
      
Maruti Suzuki13530.00comprofit(-0.37)%
      
NTPC338.65comprofit(-0.41)%
      
Power Grid Cor..269.00comprofit(-1.21)%
      
Reliance Indus..1305.90comprofit(-0.62)%
      
SBI1033.50comprofit(-1.14)%
      
Sun Pharma.Ind..1913.65comprofit(0.67)%
      
Tata Steel185.00comprofit(1.31)%
      
TCS2289.45comprofit(-0.37)%
      
Tech Mahindra1584.35comprofit(0.08)%
      
Titan Company5058.00comprofit(-0.43)%
      
Trent2896.40comprofit(-0.89)%
      
UltraTech Cem.11546.00comprofit(-0.04)%
      

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)