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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.353,7492
KAPANIŞ 1.350,9413

En Düşük

DÜŞÜK 995,65

En Yüksek

YÜKSEK 1.621,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.026,551.057,951.0231.047,85
02.01.20241.047,851.082,91.031,11.078,4
03.01.20241.1051.1441.062,751.094,25
04.01.20241.1171.1311.103,551.123,2
05.01.20241.129,11.1601.125,41.154,25
08.01.20241.1601.1821.1521.168,85
09.01.20241.1821.229,91.178,51.197,1
10.01.20241.2201.2201.1971.214,35
11.01.20241.2211.223,61.2001.202,95
12.01.20241.210,41.218,751.201,051.207,1
15.01.20241.2141.215,351.189,11.203,1
16.01.20241.203,61.2121.186,81.193,35
17.01.20241.1801.204,71.159,451.166,85
18.01.20241.171,051.184,31.143,451.154,05
19.01.20241.162,251.166,81.1501.152,45
20.01.20241.158,91.198,751.1501.193
23.01.20241.199,151.207,21.130,251.137,1
24.01.20241.1381.146,751.118,351.120,6
25.01.20241.122,151.155,751.111,61.146,3
29.01.20241.1551.204,91.1511.196,65
30.01.20241.2001.217,21.1811.187,35
31.01.20241.195,81.214,251.191,651.207,65
01.02.20241.213,61.239,51.200,31.218,85
02.02.20241.233,051.287,51.231,71.261,45
05.02.20241.269,51.291,251.248,851.258,55
06.02.20241.2661.284,61.248,851.273,1
07.02.20241.2801.286,351.252,151.255,65
08.02.20241.264,051.264,51.236,751.245,2
09.02.20241.252,61.275,51.232,11.271,5
12.02.20241.2781.279,751.243,91.249,35
13.02.20241.249,951.2711.226,651.264,8
14.02.20241.261,951.281,551.248,651.267,85
15.02.20241.2751.277,551.262,11.267,05
16.02.20241.269,81.3111.265,551.306,85
19.02.20241.313,41.3271.302,151.307
20.02.20241.3111.312,91.293,71.300,5
21.02.20241.304,81.3151.281,451.291
22.02.20241.2961.3171.2811.310,95
23.02.20241.312,051.3321.2981.320,7
26.02.20241.3201.3431.316,751.338,15
27.02.20241.336,851.339,21.314,251.329,45
28.02.20241.334,51.334,91.295,151.299,5
29.02.20241.3001.329,91.293,051.320,5
01.03.20241.3351.3491.312,41.322,1
02.03.20241.326,91.346,91.3251.338,3
04.03.20241.345,251.356,551.336,41.342,6
05.03.20241.344,051.354,951.3341.338,3
06.03.20241.342,71.344,61.3041.324,8
07.03.20241.329,81.335,351.3151.325,45
11.03.20241.3311.342,351.322,051.326,95
12.03.20241.3351.346,951.293,451.301,3
13.03.20241.3071.3081.188,11.209,55
14.03.20241.2101.2761.195,71.267,85
15.03.20241.273,81.288,851.256,651.283
18.03.20241.2501.270,051.227,251.266,6
19.03.20241.271,051.272,851.237,251.241,2
20.03.20241.2481.252,951.230,21.245,4
21.03.20241.2601.268,71.251,31.262,45
22.03.20241.262,451.289,11.255,051.281,6
26.03.20241.281,61.3141.2811.304,2
27.03.20241.3151.3431.312,11.322,8
28.03.20241.3341.358,71.3141.341,85
01.04.20241.356,81.381,751.350,251.375,9
02.04.20241.397,81.424,951.388,21.404,15
03.04.20241.399,851.4021.389,21.397,2
04.04.20241.408,61.408,61.362,251.366,85
05.04.20241.3671.381,91.357,351.375,55
08.04.20241.381,951.381,951.3371.348,65
09.04.20241.356,151.364,91.346,11.356,5
10.04.20241.3591.359,91.348,21.352,3
12.04.20241.3501.358,41.3411.344,2
15.04.20241.3201.3351.308,61.315,55
16.04.20241.3021.3221.294,41.304,35
18.04.20241.315,951.336,51.2911.295,55
19.04.20241.2801.3161.2701.310
22.04.20241.321,11.3311.3151.321,1
23.04.20241.321,11.338,551.318,91.322,1
24.04.20241.3311.332,91.318,051.320,5
25.04.20241.320,51.336,951.316,81.330,55
26.04.20241.3401.341,61.321,11.324,6
29.04.20241.334,31.335,751.3071.317,25
30.04.20241.323,551.334,651.316,251.324,9
02.05.20241.333,951.348,71.306,551.338,8
03.05.20241.3531.3541.310,451.320,3
06.05.20241.322,51.322,51.2571.289,95
07.05.20241.291,11.301,151.2651.287,65
08.05.20241.293,351.293,71.269,051.277,25
09.05.20241.2791.285,81.2401.244,55
10.05.20241.2501.278,71.245,751.266,75
13.05.20241.2671.3131.261,651.306,4
14.05.20241.306,41.339,91.285,251.331,25
15.05.20241.337,851.353,951.3331.337,85
16.05.20241.352,21.366,751.310,51.345,05
17.05.20241.3301.343,31.321,151.335,7
18.05.20241.3421.345,21.335,11.340,2
21.05.20241.3441.398,81.3331.385,5
22.05.20241.394,351.394,351.364,21.378,2
23.05.20241.3841.448,81.369,91.443,35
24.05.20241.4351.444,951.382,151.416,1
27.05.20241.4451.457,051.423,61.431,65
28.05.20241.4381.4381.3981.400,5
29.05.20241.4061.427,851.382,91.410
30.05.20241.4101.413,651.373,651.383,5
31.05.20241.3911.4511.3911.437,4
03.06.20241.5491.621,41.5351.583,95
04.06.20241.5581.5581.1881.248,95
05.06.20241.2811.3681.160,61.354,6
06.06.20241.3841.4041.344,81.352,95
07.06.20241.357,71.3851.355,051.378,85
10.06.20241.4041.415,351.381,251.384,05
11.06.20241.3911.418,81.384,051.403,45
12.06.20241.411,751.414,451.390,61.393,95
13.06.20241.403,61.4111.388,051.404,45
14.06.20241.4091.4421.395,451.430,7
18.06.20241.4471.458,61.434,051.445
19.06.20241.4461.4521.420,451.448,4
20.06.20241.459,31.476,81.444,11.469,4
21.06.20241.479,951.498,91.4701.485,5
24.06.20241.474,851.479,651.450,21.460,25
25.06.20241.466,151.468,91.4371.456,15
26.06.20241.458,91.474,51.451,051.467,8
27.06.20241.475,61.4941.4591.485,5
28.06.20241.4801.4941.4451.478,1
01.07.20241.4831.491,41.471,61.474,5
02.07.20241.479,51.489,61.455,051.474,85
03.07.20241.479,81.5141.470,81.510,65
04.07.20241.514,651.5201.494,351.503,65
05.07.20241.5081.509,51.493,91.500,45
08.07.20241.4961.501,051.4691.475,3
09.07.20241.4801.503,951.4751.478
10.07.20241.4921.494,451.4601.487,8
11.07.20241.4951.498,51.477,91.483,85
12.07.20241.4901.4971.481,151.486,7
15.07.20241.4941.5051.485,31.495,05
16.07.20241.4961.510,61.493,251.499,05
18.07.20241.4901.504,251.472,21.493,9
19.07.20241.492,551.502,21.465,51.469,3
22.07.20241.4701.4751.442,551.467,35
23.07.20241.4681.5171.4191.507,35
24.07.20241.5081.513,551.4801.484,8
25.07.20241.4711.499,451.466,851.487
26.07.20241.495,91.547,91.4901.542,75
29.07.20241.547,91.5591.5401.548,7
30.07.20241.554,61.556,91.5361.546,25
31.07.20241.5571.577,91.5471.569,9
01.08.20241.580,951.604,951.568,51.590,15
02.08.20241.579,951.599,71.550,21.588
05.08.20241.5401.563,451.471,551.493,85
06.08.20241.524,91.539,751.488,11.494,1
07.08.20241.5201.547,851.514,21.543,8
08.08.20241.5381.5561.513,81.519
09.08.20241.541,51.543,51.5191.533,8
12.08.20241.5001.524,251.457,351.501,4
13.08.20241.505,851.517,451.479,51.483,45
14.08.20241.4881.4881.4521.461,95
16.08.20241.471,21.497,21.457,051.493,45
19.08.20241.500,951.5071.4901.496,45
20.08.20241.504,951.5101.486,31.492,55
21.08.20241.499,11.5171.492,551.503,5
22.08.20241.5071.509,51.490,41.492,3
23.08.20241.4931.5031.486,11.491,3
26.08.20241.495,51.4971.4801.482,55
27.08.20241.484,91.496,91.475,61.478,35
28.08.20241.479,41.486,41.4671.469,8
29.08.20241.472,051.4831.452,61.476,05
30.08.20241.480,951.4871.4661.481,9
02.09.20241.4901.499,51.478,81.494,5
03.09.20241.494,51.498,11.476,61.479,55
04.09.20241.4721.475,151.461,051.472,1
05.09.20241.476,751.476,81.4631.465,55
06.09.20241.465,61.468,751.427,551.442,4
09.09.20241.4311.441,61.4111.435,9
10.09.20241.4391.4641.4351.453,4
11.09.20241.454,951.457,851.425,11.430,6
12.09.20241.4441.4751.440,21.472,6
13.09.20241.472,951.475,651.4501.452,1
16.09.20241.455,11.461,151.438,81.440,7
17.09.20241.442,81.4451.420,11.426,6
18.09.20241.4301.439,251.415,051.428,8
19.09.20241.4331.4381.394,451.408,2
20.09.20241.418,951.453,051.409,21.438,7
23.09.20241.4481.458,951.443,851.456,15
24.09.20241.456,151.465,851.4471.456,65
25.09.20241.4591.4641.438,21.452,55
26.09.20241.456,851.475,751.4481.472,6
27.09.20241.4851.4851.452,451.456,7
30.09.20241.456,71.468,751.4441.448,2
01.10.20241.448,21.472,851.4481.467,5
03.10.20241.452,751.4691.414,21.425,2
04.10.20241.424,81.446,41.404,21.413,7
07.10.20241.4101.423,91.3371.355,2
08.10.20241.3421.424,351.3421.418,55
09.10.20241.424,751.432,951.404,351.408,15
10.10.20241.4171.430,051.406,851.417,2
11.10.20241.415,21.426,851.405,21.408,25
14.10.20241.4181.4261.407,151.410,3
15.10.20241.415,951.424,71.4071.420,3
16.10.20241.4181.418,41.3921.403,8
17.10.20241.403,81.4081.387,551.394,7
18.10.20241.3891.410,551.3761.405,6
21.10.20241.409,91.412,91.371,31.375,5
22.10.20241.374,71.387,11.353,91.362,85
23.10.20241.362,81.370,81.335,21.340,45
24.10.20241.3451.3591.336,21.354,4
25.10.20241.3601.3681.304,151.318,7
28.10.20241.326,851.364,11.303,151.352,2
29.10.20241.364,71.377,451.3221.372,7
30.10.20241.379,951.414,91.358,051.396,2
31.10.20241.407,951.4081.372,11.375,95
04.11.20241.394,21.3951.3361.349,25
05.11.20241.3501.353,051.295,91.329,35
06.11.20241.3301.3821.315,21.370
07.11.20241.372,951.372,951.3501.353,1
08.11.20241.353,11.367,31.338,61.362,1
11.11.20241.355,11.357,951.339,051.347,9
12.11.20241.348,051.354,81.3201.326
13.11.20241.3221.329,251.284,851.287,9
14.11.20241.289,951.296,651.260,651.264,55
18.11.20241.2641.288,91.261,31.279,3
19.11.20241.2851.321,451.2821.289,65
21.11.20241.160,71.160,7995,651.114,65
22.11.20241.072,61.155,91.0541.136,75
25.11.20241.1851.191,41.139,71.166,8
26.11.20241.172,051.174,451.119,351.128,85
27.11.20241.1021.231,71.1021.199,95
28.11.20241.196,651.226,91.163,151.167,6
29.11.20241.1751.215,61.168,91.190,05
02.12.20241.201,91.220,91.189,41.215,8
03.12.20241.226,951.309,51.2201.288,65
04.12.20241.3011.3011.2621.269,55
05.12.20241.2741.284,81.254,21.277,05
06.12.20241.2791.282,51.256,11.259,05
09.12.20241.257,81.277,551.2491.266,85
10.12.20241.272,91.272,91.244,41.248,75
11.12.20241.254,11.258,351.230,751.233,8
12.12.20241.233,81.2681.223,451.244
13.12.20241.241,951.2621.2301.259,95
16.12.20241.2581.261,851.240,951.243,15
17.12.20241.235,11.259,51.229,051.231,9
18.12.20241.2361.238,91.207,251.210,05
19.12.20241.187,51.2091.1851.205
20.12.20241.2051.215,91.176,21.182,45
23.12.20241.189,951.1991.174,251.191,8
24.12.20241.1981.203,11.1801.182,2
26.12.20241.1871.2491.182,551.243,95
27.12.20241.248,451.250,951.225,751.230,7
30.12.20241.233,751.258,81.2121.218,5
31.12.20241.2221.236,81.208,151.231,1