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) :142.21
ISIN Demat:INE742F01042 Div & Yield %:0.44 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):392848.07 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 
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
18-Aug-26 1691.05 1691.70 1667.00 1680.50 57921.00 5161.00 97257219.00 387180.33 77235.46
1 2 3 
Monday, August 31, 2026 12:00:00 AM
Adani Ports1635.00comprofit(-4.11)%
      
Asian Paints2576.90comprofit(-0.96)%
      
Axis Bank1283.00comprofit(1.50)%
      
Bajaj Finance1064.70comprofit(-1.14)%
      
Bajaj Finserv2018.45comprofit(1.02)%
      
Bharat Electro..414.00comprofit(0.79)%
      
Bharti Airtel1830.00comprofit(-2.76)%
      
Eternal327.70comprofit(-0.02)%
      
HCL Technologi..1309.00comprofit(-0.57)%
      
HDFC Bank709.00comprofit(-1.53)%
      
Hind. Unilever1995.00comprofit(-0.77)%
      
ICICI Bank1450.00comprofit(1.74)%
      
Infosys1126.55comprofit(-1.50)%
      
Interglobe Avi..5184.00comprofit(0.03)%
      
ITC256.25comprofit(-3.67)%
      
Kotak Mah. Ban..418.25comprofit(-1.30)%
      
Larsen & Toubr..4030.00comprofit(-0.27)%
      
M & M3321.00comprofit(-0.34)%
      
Maruti Suzuki13480.00comprofit(0.71)%
      
NTPC327.70comprofit(-1.15)%
      
Power Grid Cor..264.15comprofit(-1.05)%
      
Reliance Indus..1285.00comprofit(0.05)%
      
SBI1060.00comprofit(1.33)%
      
Sun Pharma.Ind..1956.00comprofit(1.87)%
      
Tata Steel184.00comprofit(-1.18)%
      
TCS2364.00comprofit(0.85)%
      
Tech Mahindra1625.20comprofit(-0.66)%
      
Titan Company5115.80comprofit(-0.95)%
      
Trent2880.00comprofit(-0.66)%
      
UltraTech Cem.11500.00comprofit(-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)