Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adani Ports and Special Economic Zone Limited logosu
ADANIPORTS.NS
Adani Ports and Special Economic Zone Limited
13:00:00
1835.3 ₹
0.0000 (%0.00)
Önceki Kapanış: 1842.1
Düşük₺1830
Yüksek₺1849
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADANIPORTS.NS: Adani Ports and Special Economic Zone Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 347,8835
KAPANIŞ 347,8181

En Düşük

DÜŞÜK 203

En Yüksek

YÜKSEK 492,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020368379,25366377,65
02.01.2020377,95384,7376,5383,15
03.01.2020382,7384,35379,2382,5
06.01.2020388388374,75380,2
07.01.2020384,05389,75382,4384,8
08.01.2020379387,6378,25385,65
09.01.2020389,15394386,05391,8
10.01.2020391,8394,3390392,05
13.01.2020391,9393,9389,3390,35
14.01.2020391392,6386389,2
15.01.2020389,3391,4386390,8
16.01.2020392394,6389,8390,95
17.01.2020390,9392,4386387,6
20.01.2020387,65389,2378,8380,05
21.01.2020378,8382375,3379,95
22.01.2020379,95385379383,6
23.01.2020384,45386,75380,75385,85
24.01.2020383387,4380,3384,75
27.01.2020383,7386,25379,8381,25
28.01.2020380,7381,5370,2372,95
29.01.2020377,5387,75373,75383,35
30.01.2020381383,7376,85378
31.01.2020380,05381,55368,25369,4
01.02.2020369,8371,4360,65362,3
03.02.2020364370355,5367,35
04.02.2020370,1376366,35372,5
05.02.2020372372,5361,1366,6
06.02.2020370373,2367,65370,2
07.02.2020370,2373,7367,2369,55
10.02.2020370,05373,45366,15368,25
11.02.2020370,5378,4369,05374,2
12.02.2020376,95378,9371,6374,1
13.02.2020374374,7367369,1
14.02.2020370,3372366366,85
17.02.2020366,85366,85359,4362,8
18.02.2020362,5368,45358,35366,6
19.02.2020371374,45367,35371,3
20.02.2020371374,5370370,85
24.02.2020367,65371,4361,5362,25
25.02.2020362,3364,7355,6358,4
26.02.2020356,9362,5352,9358,4
27.02.2020358,7360,75351,5353,7
28.02.2020347348,65339,2342,2
02.03.2020346,1351,05338,3340,65
03.03.2020344349,05342347,3
04.03.2020347,8349,8339,9345,95
05.03.2020347,3351,9346,5349,15
06.03.2020339,8343,2331,25341,4
09.03.2020334,7334,7316,85321,9
11.03.2020322,8326,35316,2320,2
12.03.2020288,2301,9284287,65
13.03.2020260300,7232292,75
16.03.2020273276,85252261,4
17.03.2020265283,35265267,15
18.03.2020270273256260,4
19.03.2020248264,15241258,35
20.03.2020257,6264,5247,2256,4
23.03.2020235235,8203207,8
24.03.2020216238,75212,6231,75
25.03.2020222,3266,5222,3255,6
26.03.2020257,65260,1241,5248,2
27.03.2020259259,6244251,3
30.03.2020248254,85237251,65
31.03.2020255259,6247,05251,3
01.04.2020246,05247,8235,05244,8
03.04.2020246252,8238,9244,8
07.04.2020254,2255,85245,6248,1
08.04.2020248255,85242,75250,85
09.04.2020254254,6247,45251,9
13.04.2020252265,5247,5262,85
15.04.2020265279,4265268,9
16.04.2020267271,3260,3267,6
17.04.2020275275,9263,6268,15
20.04.2020273,5273,5266,55270,5
21.04.2020266,05269,6260,9265,2
22.04.2020260273,85258,5271,9
23.04.2020273,5279,7268,5277,6
24.04.2020273,95276,95269,55270,65
27.04.2020273,3277,1269,5271,15
28.04.2020271,15274,7270272,95
29.04.2020274293,2272,7287,65
30.04.2020295,05296285,1290,1
04.05.2020275280262266,35
05.05.2020271,7271,7261,1263,1
06.05.2020261,1273,5261,1270,15
07.05.2020271,2284,5268,45282,4
08.05.2020285,1286,85280,55285,05
11.05.2020285,2293,25285,2289,7
12.05.2020289292,8285,25291,5
13.05.2020297311,9262,35309,35
14.05.2020301,1311,45301,1308,4
15.05.2020309312305,35309,25
18.05.2020306307,35291,35293,3
19.05.2020299,8320,9297,35319,2
20.05.2020318324,8311,55323,75
21.05.2020319,4322,15315,4317,15
22.05.2020315315306,55310,6
26.05.2020312,4320,55309,6315,6
27.05.2020313328,5313326,65
28.05.2020329,5334,15327,45331,8
29.05.2020330330322,05323,8
01.06.2020326336,35326329,35
02.06.2020330,2341,65325,8339,95
03.06.2020344344,95336,85339,55
04.06.2020341342,9337,6339,2
05.06.2020340,1347,15337,2341,15
08.06.2020343,1347,65340,95343,3
09.06.2020344,5351,35341,3346,05
10.06.2020346,05349,75340,4346,55
11.06.2020348348336,8338,65
12.06.2020330,65347,8327,7345,3
15.06.2020346,5346,85336,85339,75
16.06.2020347347335,9340,8
17.06.2020341346,45337,55341,3
18.06.2020340,35345,5335,15343,8
19.06.2020344,4354,9341,5348,9
22.06.2020350353,9346,7349,6
23.06.2020350357,2346,75355,65
24.06.2020355,35360349,6351,85
25.06.2020349,8351,5342,2344
26.06.2020348349339,6343,2
29.06.2020341,35344,05339,1342,65
30.06.2020344349,8342,4343,9
01.07.2020345,9347,05341,3343,8
02.07.2020346349,6344,9346,8
03.07.2020350,2366,8348,65360,4
06.07.2020365,1366356,1359,45
07.07.2020361361344,25345,95
08.07.2020349349,65339,3340,6
09.07.2020341346,5340343,15
10.07.2020341342,7332,25334,95
13.07.2020336,25339,65331,5332,2
14.07.2020332,7333,5319,7320,4
15.07.2020320,55324,5312,9315,15
16.07.2020317317,45309,6311,2
17.07.2020312318,9310,6313
20.07.2020316318,7310,35317,3
21.07.2020320,9325,35313,6314,7
22.07.2020316,2318,65309,1312
23.07.2020313,4315,95311,6313,9
24.07.2020313,9313,95305,35309,4
27.07.2020309310,7298309,05
28.07.2020309,9320308,05318,6
29.07.2020317,05323312,05315,15
30.07.2020317,85321,75310,1312,5
31.07.2020315318,15312,75315,2
03.08.2020311319,55308,65311,35
04.08.2020313317,75311,35314,95
05.08.2020316,4328,8313,4327,1
06.08.2020330,1330,9321,4323,8
07.08.2020323,9328,35321,55326,65
10.08.2020329333,95325,7331,3
11.08.2020333,5336,75330,7335
12.08.2020336347,75331,75341,2
13.08.2020343,55348,95341,75347,65
14.08.2020353,75353,75343,65348,1
17.08.2020350,85358346,8357,45
18.08.2020356,9359,5354,5357,45
19.08.2020360366,2355,5356,65
20.08.2020354,95357,1347,95353,6
21.08.2020357,9359,35353354,35
24.08.2020358,4363,3347,6349
25.08.2020351,9352341346,1
26.08.2020346,35366,9346,35354,25
27.08.2020356357,45349,55350,55
28.08.2020355363348,5360,05
31.08.2020365378,35352355,75
01.09.2020357365,35341,4348,8
02.09.2020352,95363,5344,1359,9
03.09.2020363,5368359,55366
04.09.2020363,4363,4351,1353
07.09.2020355357,95347,2352,05
08.09.2020352,7355,95343,55345,6
09.09.2020344,4346,3335,35343,85
10.09.2020346348,95336,6341,6
11.09.2020341343,9333,45342,5
14.09.2020345353,6343,45351,65
15.09.2020355,1356,8351352,65
16.09.2020352,25356,1348,95353,55
17.09.2020352355,5345346,1
18.09.2020348,7359,8347,1357,85
21.09.2020358359343,95347,85
22.09.2020347,85348,35327,15332,3
23.09.2020332,55335,35320,15324,6
24.09.2020321,55322,95312,1313,75
25.09.2020319329,7315,6326,15
28.09.2020327,8343,2327,8339,55
29.09.2020343,4346,4336,9341
30.09.2020340,55346,55330341,75
01.10.2020345,5354,9344,5353,3
05.10.2020355,9358348,45350,35
06.10.2020356364,5354,85362,9
07.10.2020362,55368,75359360,65
08.10.2020359,8362,8356,35359,75
09.10.2020361362,45355,15357,2
12.10.2020359,1362,85355,05357,65
13.10.2020357,65358,65348,4349,9
14.10.2020349,1351,2344,7348,95
15.10.2020350,6353,85341,25342,8
16.10.2020344,35354,75341,95349,95
19.10.2020352,6352,6344,8347,55
20.10.2020346,7352,3345,65348,95
21.10.2020350,25360,15349,55355,35
22.10.2020350,55364,05350,15358,35
23.10.2020360369357,65364,35
26.10.2020366373,9360,35363,7
27.10.2020360,2366,2351364,4
28.10.2020363370352353,65
29.10.2020350,55350,55341,15342,7
30.10.2020345,2362,7343,2359,85
02.11.2020360362,7351,2356,9
03.11.2020362362,65347,2353,65
04.11.2020367,65369,5349,6361,1
05.11.2020366,05374,65364,3368,65
06.11.2020368,65375,9365,8371,1
09.11.2020375376366367,05
10.11.2020370,7374,5364,15366,75
11.11.2020366,75372,45365,25371,6
12.11.2020373375,6366,1368,05
13.11.2020367,5370,4362,7365,5
17.11.2020368,5386,75366,25379,65
18.11.2020382395,2382391,1
19.11.2020390392,7379,6381,9
20.11.2020381382,65373375,85
23.11.2020375,85379,35370,3375,15
24.11.2020378402376392,25
25.11.2020396,3404,7384,4398,95
26.11.2020400,8413395,65410,15
27.11.2020411416408,2411,55
01.12.2020415426412423,8
02.12.2020424,9442420,35438,2
03.12.2020442444,5433,05435,8
04.12.2020439,7458,3439453,7
07.12.2020461474,9459471,5
08.12.2020472,7474,7457,55463,35
09.12.2020467,65469,9458,15463,9
10.12.2020463,9474,1457471
11.12.2020471,75475462,7466,3
14.12.2020468,6472,45463,1467
15.12.2020469,5479,65461,45475,75
16.12.2020480480,45473,15475,55
17.12.2020478478,8465,55467,75
18.12.2020467,75472,95458,5463,3
21.12.2020459467427,2444,25
22.12.2020444,25470,5435468,65
23.12.2020467,15476,7462,5470,75
24.12.2020474,9482,9466478,55
28.12.2020480492,95480483,55
29.12.2020485489,85478,2483,4
30.12.2020484487,6478,15485,4
31.12.2020485,4490,8480,25483,75