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) :140.16
ISIN Demat:INE742F01042 Div & Yield %:0.45 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):387180.33 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 
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
17-Aug-26 1711.30 1711.30 1678.00 1694.00 50150.00 3260.00 84709305.00 390290.67 77728.16
14-Aug-26 1651.85 1699.20 1651.85 1695.00 127525.00 6885.00 214821151.00 390521.07 78009.25
13-Aug-26 1663.20 1670.30 1642.00 1664.70 173463.00 15333.00 286605272.00 383540.07 78079.96
12-Aug-26 1670.00 1672.60 1641.20 1665.00 83838.00 6543.00 138666232.00 383609.19 77966.35
11-Aug-26 1703.45 1704.00 1662.40 1667.00 65956.00 4252.00 110771835.00 384069.98 78154.25
10-Aug-26 1694.95 1694.95 1674.00 1680.00 40161.00 2487.00 67468340.00 387065.13 78542.44
07-Aug-26 1691.00 1702.00 1678.00 1686.00 71972.00 4086.00 121411287.00 388447.50 78499.17
06-Aug-26 1695.25 1706.25 1688.05 1695.00 137782.00 11547.00 233878902.00 390521.07 78954.76
1 2 3 
Wednesday, August 19, 2026 12:00:00 AM
Adani Ports1679.50comprofit(-0.06)%
      
Asian Paints2619.20comprofit(-0.42)%
      
Axis Bank1232.35comprofit(-0.70)%
      
Bajaj Finance1078.60comprofit(-1.31)%
      
Bajaj Finserv2010.00comprofit(0.00)%
      
Bharat Electro..408.70comprofit(-0.78)%
      
Bharti Airtel1925.00comprofit(-0.52)%
      
Eternal320.20comprofit(1.33)%
      
HCL Technologi..1322.50comprofit(1.73)%
      
HDFC Bank720.15comprofit(-0.42)%
      
Hind. Unilever2016.00comprofit(-0.98)%
      
ICICI Bank1401.80comprofit(-0.66)%
      
Infosys1117.05comprofit(0.18)%
      
Interglobe Avi..5175.00comprofit(-0.77)%
      
ITC266.90comprofit(-1.18)%
      
Kotak Mah. Ban..392.05comprofit(1.23)%
      
Larsen & Toubr..4030.10comprofit(-1.27)%
      
M & M3412.30comprofit(-0.11)%
      
Maruti Suzuki13688.20comprofit(-0.23)%
      
NTPC334.75comprofit(-0.67)%
      
Power Grid Cor..262.45comprofit(-2.00)%
      
Reliance Indus..1307.50comprofit(-0.90)%
      
SBI1046.00comprofit(-0.73)%
      
Sun Pharma.Ind..1898.00comprofit(1.15)%
      
Tata Steel184.00comprofit(-0.65)%
      
TCS2287.00comprofit(0.26)%
      
Tech Mahindra1582.20comprofit(-0.65)%
      
Titan Company5064.00comprofit(0.27)%
      
Trent2944.00comprofit(0.03)%
      
UltraTech Cem.11460.00comprofit(-0.30)%
      

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)