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) :137.28
ISIN Demat:INE742F01042 Div & Yield %:0.46 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):379231.67 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 
01-Sep-26 1624.15 1655.20 1624.10 1646.00 168073.00 9526.00 276345355.00 379231.67 76944.28
31-Aug-26 1710.00 1710.00 1635.00 1635.00 62072.00 5665.00 103324535.00 376697.31 76957.27
28-Aug-26 1710.15 1723.30 1699.25 1705.10 134570.00 2758.00 229495293.00 392848.07 77264.51
27-Aug-26 1700.05 1719.00 1691.50 1705.15 1145549.00 13884.00 1939940944.00 392859.59 76933.59
26-Aug-26 1710.00 1718.00 1690.55 1699.00 35950.00 2890.00 61236437.00 391442.65 77472.94
25-Aug-26 1675.05 1699.00 1671.20 1695.00 62482.00 4309.00 105250226.00 390521.07 77656.09
24-Aug-26 1701.95 1701.95 1672.90 1675.00 42691.00 2666.00 71776269.00 385913.15 77369.11
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
1 2 3 
Wednesday, September 02, 2026 10:30:00 AM
Adani Ports1662.60comprofit(1.01)%
      
Asian Paints2527.50comprofit(-1.58)%
      
Axis Bank1263.30comprofit(0.27)%
      
Bajaj Finance1043.30comprofit(-0.93)%
      
Bajaj Finserv1957.05comprofit(-0.66)%
      
Bharat Electro..404.50comprofit(-1.57)%
      
Bharti Airtel1857.30comprofit(-0.79)%
      
Eternal323.30comprofit(-1.39)%
      
HCL Technologi..1330.95comprofit(-1.48)%
      
HDFC Bank703.05comprofit(-1.26)%
      
Hind. Unilever1973.90comprofit(-1.06)%
      
ICICI Bank1429.50comprofit(-0.51)%
      
Infosys1145.25comprofit(-0.76)%
      
Interglobe Avi..4935.00comprofit(-2.38)%
      
ITC265.70comprofit(-0.28)%
      
Kotak Mah. Ban..422.75comprofit(-0.46)%
      
Larsen & Toubr..3970.25comprofit(-0.49)%
      
M & M3196.20comprofit(-1.43)%
      
Maruti Suzuki12780.45comprofit(-1.07)%
      
NTPC326.70comprofit(-0.09)%
      
Power Grid Cor..265.30comprofit(0.17)%
      
Reliance Indus..1316.05comprofit(0.67)%
      
SBI1033.75comprofit(0.03)%
      
Sun Pharma.Ind..1933.00comprofit(0.13)%
      
Tata Steel183.35comprofit(-0.33)%
      
TCS2348.00comprofit(-0.76)%
      
Tech Mahindra1616.50comprofit(-1.19)%
      
Titan Company5000.00comprofit(-0.70)%
      
Trent2825.55comprofit(-0.86)%
      
UltraTech Cem.11232.60comprofit(-1.46)%
      

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)