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) :226.6
ISIN Demat:INE742F01042 Div & Yield %:0.41 EPS (TTM) :8.14
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):424976.78 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-Jul-26 1841.00 1847.00 1812.05 1819.35 49539.00 3713.00 90623586.00 419170.80 76755.05
21-Jul-26 1852.15 1857.00 1833.00 1844.55 139087.00 2393.00 256474588.00 424976.78 77470.11
20-Jul-26 1818.80 1853.00 1818.80 1843.15 34656.00 2261.00 63819099.00 424654.22 77708.52
17-Jul-26 1827.95 1841.00 1816.35 1837.20 34507.00 2509.00 63216067.00 423283.37 78151.45
16-Jul-26 1829.50 1858.95 1817.05 1825.70 212733.00 19429.00 390512023.00 420633.81 77186.87
15-Jul-26 1825.00 1838.00 1818.00 1829.50 52779.00 3768.00 96620984.00 421509.32 77185.43
14-Jul-26 1821.05 1840.50 1809.90 1821.05 92558.00 5698.00 168671804.00 419562.47 77054.94
13-Jul-26 1814.60 1825.10 1807.55 1810.40 38442.00 2629.00 69793995.00 417108.76 77616.40
10-Jul-26 1799.30 1852.00 1799.30 1828.00 54189.00 3196.00 99412153.00 421163.72 77569.39
09-Jul-26 1793.10 1821.00 1793.10 1799.30 210524.00 25855.00 380460559.00 414551.36 76741.82
1 2 3 
Wednesday, July 22, 2026 12:00:00 AM
Adani Ports1819.35comprofit(-1.37)%
      
Asian Paints2693.05comprofit(0.04)%
      
Axis Bank1239.75comprofit(-1.44)%
      
Bajaj Finance1060.25comprofit(-0.77)%
      
Bajaj Finserv1877.45comprofit(-1.21)%
      
Bharat Electro..406.80comprofit(-0.79)%
      
Bharti Airtel1950.05comprofit(0.08)%
      
Eternal283.40comprofit(-1.15)%
      
HCL Technologi..1237.25comprofit(-0.18)%
      
HDFC Bank753.15comprofit(-1.09)%
      
Hind. Unilever2154.35comprofit(0.58)%
      
ICICI Bank1441.45comprofit(-1.47)%
      
Infosys1052.30comprofit(-1.97)%
      
Interglobe Avi..5120.65comprofit(-3.57)%
      
ITC280.80comprofit(-0.07)%
      
Kotak Mah. Ban..381.20comprofit(-1.23)%
      
Larsen & Toubr..3816.85comprofit(-0.79)%
      
M & M3174.65comprofit(-0.86)%
      
Maruti Suzuki13546.50comprofit(-0.34)%
      
NTPC350.55comprofit(0.59)%
      
Power Grid Cor..289.35comprofit(0.94)%
      
Reliance Indus..1288.85comprofit(-1.14)%
      
SBI1025.35comprofit(-1.81)%
      
Sun Pharma.Ind..1942.95comprofit(-0.98)%
      
Tata Steel186.50comprofit(-0.40)%
      
TCS2208.85comprofit(-0.52)%
      
Tech Mahindra1561.35comprofit(-0.93)%
      
Titan Company4712.05comprofit(0.51)%
      
Trent2887.55comprofit(-0.23)%
      
UltraTech Cem.11892.90comprofit(-1.66)%
      

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)