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) :219.96
ISIN Demat:INE742F01042 Div & Yield %:0.42 EPS (TTM) :8.14
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):412523.88 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 
04-Jun-26 1795.20 1825.85 1786.70 1790.50 74873.00 3964.00 135070409.00 412523.88 74360.01
03-Jun-26 1833.95 1840.00 1782.95 1803.25 155097.00 7700.00 281616040.00 415461.42 74346.17
02-Jun-26 1749.95 1817.85 1749.90 1814.45 71436.00 4816.00 127879678.00 418041.86 74649.84
01-Jun-26 1800.20 1814.40 1777.10 1783.25 105210.00 7507.00 188674621.00 410853.51 74267.34
29-May-26 1834.90 1840.00 1797.00 1804.75 110233.00 4372.00 199340437.00 415807.02 74775.74
27-May-26 1812.00 1843.10 1810.95 1824.30 146425.00 6873.00 267694777.00 420311.26 75867.80
26-May-26 1803.15 1820.25 1800.70 1810.95 162431.00 8439.00 294067306.00 417235.47 76009.70
25-May-26 1807.40 1814.05 1793.30 1802.95 81495.00 4821.00 146884656.00 415392.31 76488.96
22-May-26 1798.60 1801.75 1780.60 1786.45 55573.00 3186.00 99527971.00 411590.77 75415.35
21-May-26 1786.00 1800.00 1777.00 1793.20 125292.00 6479.00 224150333.00 413145.95 75183.36
1 2 3 
Friday, June 05, 2026 12:00:00 AM
Adani Ports1823.10comprofit(1.82)%
      
Asian Paints2685.15comprofit(0.88)%
      
Axis Bank1273.15comprofit(1.66)%
      
Bajaj Finance889.15comprofit(1.75)%
      
Bajaj Finserv1703.10comprofit(-0.40)%
      
Bharat Electro..408.05comprofit(-0.45)%
      
Bharti Airtel1798.95comprofit(-1.07)%
      
Eternal256.45comprofit(0.85)%
      
HCL Technologi..1154.45comprofit(-1.20)%
      
HDFC Bank747.35comprofit(-0.95)%
      
Hind. Unilever2120.80comprofit(2.05)%
      
ICICI Bank1262.20comprofit(0.79)%
      
Infosys1197.00comprofit(-0.30)%
      
Interglobe Avi..4478.50comprofit(-0.55)%
      
ITC280.75comprofit(0.16)%
      
Kotak Mah. Ban..377.50comprofit(-1.01)%
      
Larsen & Toubr..3953.95comprofit(0.37)%
      
M & M3040.75comprofit(0.86)%
      
Maruti Suzuki13048.60comprofit(-0.07)%
      
NTPC361.65comprofit(-1.28)%
      
Power Grid Cor..285.35comprofit(0.25)%
      
Reliance Indus..1291.20comprofit(-1.00)%
      
SBI977.75comprofit(-0.19)%
      
Sun Pharma.Ind..1783.55comprofit(0.24)%
      
Tata Steel206.80comprofit(-1.78)%
      
TCS2198.25comprofit(-1.85)%
      
Tech Mahindra1482.70comprofit(-0.29)%
      
Titan Company4260.00comprofit(0.78)%
      
Trent2774.65comprofit(-2.21)%
      
UltraTech Cem.10910.75comprofit(-0.77)%
      

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)