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) :213.15
ISIN Demat:INE742F01042 Div & Yield %:0.42 EPS (TTM) :8.32
Book Value (RS) :268.4068125 Market Cap (Rs Cr.):408584.11 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-May-26 1786.00 1800.00 1777.00 1793.20 125292.00 6479.00 224150333.00 413145.95 75183.36
20-May-26 1751.95 1776.95 1745.05 1773.40 62634.00 3410.00 110619184.00 408584.11 75318.39
19-May-26 1803.80 1805.00 1758.20 1762.55 111127.00 5181.00 198385129.00 406084.31 75200.85
18-May-26 1785.15 1792.85 1744.60 1787.05 201763.00 9658.00 356510228.00 411729.01 75315.04
15-May-26 1817.45 1823.75 1766.00 1795.70 229796.00 9873.00 413894328.00 413721.94 75237.99
14-May-26 1760.00 1782.00 1745.40 1773.20 175517.00 8214.00 309766849.00 408538.03 75398.72
13-May-26 1675.80 1751.60 1675.80 1736.05 239967.00 12143.00 413947889.00 399978.82 74608.98
12-May-26 1760.80 1765.00 1683.10 1689.00 124699.00 7352.00 214169970.00 389138.69 74559.24
11-May-26 1759.00 1785.35 1733.50 1766.60 3761595.00 10129.00 6587503292.00 407017.41 76015.28
08-May-26 1733.15 1792.35 1728.55 1760.30 388872.00 14093.00 685942635.00 405565.92 77328.19
1 2 3 
Thursday, May 21, 2026 12:00:00 AM
Adani Ports1793.20comprofit(1.12)%
      
Asian Paints2598.35comprofit(-0.03)%
      
Axis Bank1253.60comprofit(0.32)%
      
Bajaj Finance907.75comprofit(-1.74)%
      
Bajaj Finserv1751.95comprofit(-1.15)%
      
Bharat Electro..420.70comprofit(1.77)%
      
Bharti Airtel1885.25comprofit(-1.05)%
      
Eternal242.10comprofit(-0.49)%
      
HCL Technologi..1168.35comprofit(-0.12)%
      
HDFC Bank759.05comprofit(-0.06)%
      
Hind. Unilever2178.80comprofit(-1.37)%
      
ICICI Bank1242.90comprofit(0.44)%
      
Infosys1181.65comprofit(-1.27)%
      
Interglobe Avi..4401.85comprofit(3.25)%
      
ITC308.00comprofit(0.15)%
      
Kotak Mah. Ban..380.75comprofit(-0.63)%
      
Larsen & Toubr..3928.20comprofit(0.41)%
      
M & M3100.10comprofit(-0.71)%
      
Maruti Suzuki13006.55comprofit(0.07)%
      
NTPC388.95comprofit(-0.92)%
      
Power Grid Cor..299.60comprofit(-0.15)%
      
Reliance Indus..1349.70comprofit(-0.74)%
      
SBI951.05comprofit(-0.02)%
      
Sun Pharma.Ind..1891.15comprofit(0.57)%
      
Tata Steel208.55comprofit(0.72)%
      
TCS2327.80comprofit(0.03)%
      
Tech Mahindra1420.15comprofit(-1.36)%
      
Titan Company4083.75comprofit(-0.54)%
      
Trent4170.05comprofit(1.75)%
      
UltraTech Cem.11481.20comprofit(0.69)%
      

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)