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) :144.95
ISIN Demat:INE742F01042 Div & Yield %:0.43 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):400416.57 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-Oct-26 1787.75 1787.75 1715.90 1737.95 69462.00 3952.00 121538835.00 400416.57 71909.70
30-Sep-26 1792.90 1801.90 1776.20 1786.05 112382.00 4464.00 200996808.00 411498.62 72480.29
29-Sep-26 1752.15 1818.00 1738.90 1818.00 78243.00 4910.00 138872048.00 418859.76 72529.07
28-Sep-26 1795.10 1795.10 1737.00 1741.60 46198.00 3317.00 81096123.00 401257.52 72771.72
25-Sep-26 1787.00 1800.50 1776.00 1784.00 44389.00 2500.00 79362102.00 411026.30 73895.74
24-Sep-26 1792.05 1799.95 1776.00 1784.60 64855.00 4975.00 115924782.00 411164.54 73580.54
23-Sep-26 1797.00 1808.80 1791.50 1808.80 43341.00 2941.00 78093816.00 416740.12 74828.25
22-Sep-26 1790.80 1812.30 1786.75 1790.15 74797.00 4449.00 134520696.00 412443.24 74529.08
21-Sep-26 1798.60 1798.60 1766.70 1788.00 66711.00 3483.00 118991940.00 411947.89 74858.99
18-Sep-26 1749.75 1801.00 1744.30 1801.00 104576.00 7867.00 185456832.00 414943.03 74294.96
1 2 
Thursday, October 01, 2026 12:00:00 AM
Adani Ports1737.95comprofit(-2.69)%
      
Asian Paints2406.25comprofit(-0.29)%
      
Axis Bank1214.00comprofit(-0.98)%
      
Bajaj Finance949.35comprofit(-1.24)%
      
Bajaj Finserv1729.90comprofit(-0.17)%
      
Bharat Electro..383.50comprofit(-1.63)%
      
Bharti Airtel1741.00comprofit(-0.98)%
      
Eternal313.50comprofit(-1.86)%
      
HCL Technologi..1246.00comprofit(1.38)%
      
HDFC Bank719.35comprofit(1.36)%
      
Hind. Unilever1841.00comprofit(-2.17)%
      
ICICI Bank1305.50comprofit(-1.29)%
      
Infosys1035.00comprofit(4.02)%
      
Interglobe Avi..4921.20comprofit(-1.18)%
      
ITC257.00comprofit(-2.56)%
      
Kotak Mah. Ban..419.80comprofit(0.53)%
      
Larsen & Toubr..3685.50comprofit(-1.85)%
      
M & M2851.05comprofit(-3.27)%
      
Maruti Suzuki11400.00comprofit(-4.59)%
      
NTPC316.70comprofit(-1.65)%
      
Power Grid Cor..254.65comprofit(-2.23)%
      
Reliance Indus..1166.00comprofit(-1.81)%
      
SBI954.00comprofit(-0.70)%
      
Sun Pharma.Ind..1810.00comprofit(-0.55)%
      
Tata Steel179.10comprofit(-3.01)%
      
TCS2079.30comprofit(1.43)%
      
Tech Mahindra1539.00comprofit(0.40)%
      
Titan Company4535.00comprofit(-1.20)%
      
Trent2597.40comprofit(-0.98)%
      
UltraTech Cem.10799.00comprofit(-1.60)%
      

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)