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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.331,6702
KAPANIŞ 1.330,0796

En Düşük

DÜŞÜK 1.010,75

En Yüksek

YÜKSEK 1.549
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.2231.231,81.206,351.218,7
02.01.20251.223,81.228,41.208,11.226
03.01.20251.234,51.237,61.1971.199,55
06.01.20251.199,551.200,91.158,051.163,05
07.01.20251.163,051.182,151.162,051.174
08.01.20251.183,551.183,551.141,11.152,3
09.01.20251.156,71.156,71.129,951.132,35
10.01.20251.134,91.137,41.106,31.112,2
13.01.20251.100,91.106,451.058,951.066,65
14.01.20251.078,851.131,41.075,051.117,1
15.01.20251.1251.141,951.118,51.128,9
16.01.20251.179,951.1901.145,41.150,75
17.01.20251.1631.173,651.145,51.163,5
20.01.20251.1721.1721.146,51.148,7
21.01.20251.1501.154,251.1041.106,2
22.01.20251.115,51.118,051.080,451.102,25
23.01.20251.102,251.114,251.089,651.104
24.01.20251.104,151.1151.088,251.094,15
27.01.20251.085,11.093,61.067,551.082
28.01.20251.0871.096,651.061,251.080,7
29.01.20251.0851.102,851.074,51.096,95
30.01.20251.103,91.118,51.010,751.077,05
31.01.20251.0851.109,251.0741.099,35
01.02.20251.105,91.117,51.0631.084,1
03.02.20251.0841.0941.0551.084,85
04.02.20251.1001.127,91.091,751.125,1
05.02.20251.1261.154,91.123,551.144,35
06.02.20251.155,61.169,41.140,11.164,05
07.02.20251.1601.175,651.132,81.146,1
10.02.20251.1501.158,851.127,251.144,2
11.02.20251.144,21.1601.114,051.140,1
12.02.20251.1401.144,21.098,951.128,95
13.02.20251.133,81.151,651.106,051.111,55
14.02.20251.1201.1201.042,151.062,7
17.02.20251.058,951.089,31.0401.082,9
18.02.20251.082,91.087,91.061,951.085,15
19.02.20251.061,61.091,71.054,551.082,85
20.02.20251.074,21.1261.0741.111,7
21.02.20251.111,71.119,11.0801.083,25
24.02.20251.083,251.083,251.065,71.070,4
25.02.20251.074,61.091,41.067,751.080,35
27.02.20251.0831.087,951.069,11.078,95
28.02.20251.0741.082,91.059,21.069,4
03.03.20251.074,951.0811.040,61.053,05
04.03.20251.047,951.0631.036,51.057,95
05.03.20251.056,81.118,651.0551.112,7
06.03.20251.118,21.148,751.101,851.136,2
07.03.20251.136,21.156,951.134,11.144,5
10.03.20251.1461.168,651.136,951.142,9
11.03.20251.137,31.145,91.124,41.135
12.03.20251.1391.155,151.1051.128,3
13.03.20251.1351.139,451.115,051.119,2
17.03.20251.114,81.148,551.111,21.137,15
18.03.20251.149,91.1611.137,951.158,8
19.03.20251.1601.184,51.158,81.173,5
20.03.20251.1851.186,951.161,21.177,45
21.03.20251.1821.202,551.172,051.188,8
24.03.20251.1961.210,851.186,051.200,8
25.03.20251.2051.209,11.174,551.182,45
26.03.20251.1831.202,21.173,051.181,6
27.03.20251.1821.2121.1751.196,75
28.03.20251.197,71.2051.175,21.182,95
01.04.20251.1791.2021.168,051.174,75
02.04.20251.182,41.198,951.167,351.195,45
03.04.20251.170,251.205,81.170,251.199,9
04.04.20251.1961.200,11.1431.148,35
07.04.20251.049,951.1191.041,51.110,65
08.04.20251.1351.155,651.111,051.131,35
09.04.20251.133,851.135,61.1121.131,8
11.04.20251.1631.170,31.1481.164,55
15.04.20251.2001.225,91.1791.210,8
16.04.20251.2101.235,51.201,61.232,9
17.04.20251.232,91.282,51.218,61.259,4
21.04.20251.259,41.2601.209,41.243,1
22.04.20251.249,61.255,61.2271.233,2
23.04.20251.240,11.242,81.216,81.239,1
24.04.20251.2381.2481.231,61.236,4
25.04.20251.236,31.243,41.181,21.193
28.04.20251.188,11.214,71.184,11.209,9
29.04.20251.2121.223,91.202,51.216,4
30.04.20251.215,11.226,51.203,91.216,5
02.05.20251.2551.2951.242,71.267,1
05.05.20251.2901.3771.285,71.347,1
06.05.20251.3501.356,31.3151.320,8
07.05.20251.298,81.341,31.298,71.338,2
08.05.20251.3401.366,91.316,41.333,1
09.05.20251.3001.324,91.292,61.306,3
12.05.20251.3601.3751.345,51.362,1
13.05.20251.360,61.391,91.347,11.369,2
14.05.20251.3801.381,91.3621.371,8
15.05.20251.375,61.409,91.371,91.406,2
16.05.20251.410,91.424,91.4011.407,4
19.05.20251.407,51.410,61.3921.398,3
20.05.20251.3991.407,31.381,41.384,6
21.05.20251.3801.3911.370,21.384,6
22.05.20251.380,11.4081.358,61.371,4
23.05.20251.383,11.398,51.3751.395,4
26.05.20251.395,81.410,61.394,81.400,2
27.05.20251.3971.4191.385,41.404,2
28.05.20251.4051.427,81.4031.411
29.05.20251.4211.4411.410,51.438,6
30.05.20251.4421.457,51.428,81.432,8
02.06.20251.432,81.4821.425,31.468
03.06.20251.4701.4721.426,71.432,3
04.06.20251.432,31.441,11.423,11.436,2
05.06.20251.443,81.467,71.4381.456,7
06.06.20251.456,71.478,91.453,71.471,7
09.06.20251.4821.4841.463,11.467,1
10.06.20251.4721.4941.469,81.473,8
11.06.20251.473,81.4761.448,81.456,4
12.06.20251.459,81.465,61.440,11.445,8
13.06.20251.4051.423,81.397,11.405
16.06.20251.3891.411,21.3751.400,6
17.06.20251.400,51.414,81.3841.392,3
18.06.20251.3871.395,21.365,21.372,6
19.06.20251.370,51.372,61.331,61.338
20.06.20251.3381.356,71.334,61.349,3
23.06.20251.3411.364,91.335,71.354,8
24.06.20251.395,11.418,71.385,11.389,5
25.06.20251.399,71.4041.385,51.393,1
26.06.20251.3991.4331.395,21.429,3
27.06.20251.434,91.456,81.4271.440,2
30.06.20251.440,81.453,51.432,71.450,2
01.07.20251.450,31.459,81.4421.447
02.07.20251.4581.4581.4401.443,9
03.07.20251.4441.451,11.426,71.431,1
04.07.20251.4321.439,91.416,61.424,4
07.07.20251.424,41.437,81.4171.435,6
08.07.20251.4381.449,91.4301.448,5
09.07.20251.448,41.455,81.438,31.443
10.07.20251.4441.450,21.437,21.443,1
11.07.20251.4441.453,91.428,31.431,7
14.07.20251.4321.446,51.426,11.433
15.07.20251.434,41.449,31.4291.445,1
16.07.20251.447,51.4741.442,91.456,7
17.07.20251.4551.4641.448,91.452,5
18.07.20251.452,41.456,51.429,11.443,1
21.07.20251.442,11.453,11.4301.450,5
22.07.20251.454,51.454,51.417,11.420,7
23.07.20251.4301.438,51.4191.420,8
24.07.20251.423,21.4261.4051.411,6
25.07.20251.411,71.416,71.3901.396,3
28.07.20251.396,31.404,11.373,51.376
29.07.20251.3761.398,71.373,61.395,9
30.07.20251.398,81.403,11.391,51.394
31.07.20251.382,11.395,81.370,31.373,1
01.08.20251.3711.375,91.342,81.347,1
04.08.20251.349,81.3971.345,21.388,9
05.08.20251.3921.394,21.3461.358,1
06.08.20251.3741.386,91.358,11.367,1
07.08.20251.3511.357,91.3151.345,4
08.08.20251.345,41.356,91.317,71.325
11.08.20251.3251.348,31.313,71.339,4
12.08.20251.3421.349,61.328,21.330,5
13.08.20251.335,21.339,31.316,61.319,6
14.08.20251.324,81.3291.290,51.300,3
18.08.20251.321,91.3321.2951.327,2
19.08.20251.3321.371,71.3251.369,4
20.08.20251.369,41.374,61.3581.370,6
21.08.20251.371,11.377,81.355,31.361,8
22.08.20251.3641.3641.338,21.341,2
25.08.20251.341,31.348,91.332,51.340,4
26.08.20251.335,21.339,91.3101.315,4
28.08.20251.316,91.338,81.311,21.315,4
29.08.20251.3181.322,91.3031.312,8
01.09.20251.318,31.338,51.316,11.335,3
02.09.20251.340,91.348,81.328,21.336,2
03.09.20251.3381.344,81.327,61.332,4
04.09.20251.3381.3481.3261.328,2
05.09.20251.3301.335,71.312,81.321,8
08.09.20251.321,91.363,41.321,91.348,3
09.09.20251.354,71.3851.348,31.380,9
10.09.20251.4001.404,91.3851.389,1
11.09.20251.404,91.423,11.3881.393,1
12.09.20251.395,51.406,51.391,11.393,1
15.09.20251.393,11.4091.392,21.395,2
16.09.20251.4001.412,61.396,61.408,2
17.09.20251.4101.413,11.396,21.406,1
18.09.20251.4101.4151.4011.412,8
19.09.20251.447,81.4601.4251.427,8
22.09.20251.4331.461,71.4251.444,2
23.09.20251.4531.4551.423,11.441,6
24.09.20251.4451.452,41.429,11.431,6
25.09.20251.431,71.439,91.404,11.407,2
26.09.20251.407,21.416,71.390,31.392
29.09.20251.393,61.401,31.377,61.383,2
30.09.20251.389,71.4081.387,21.403,5
01.10.20251.4061.426,91.392,71.422,7
03.10.20251.4131.4311.412,51.419,1
06.10.20251.419,11.419,11.3951.400,5
07.10.20251.400,81.4151.397,31.399,5
08.10.20251.399,41.411,11.3861.394,3
09.10.20251.394,51.399,81.388,41.395,6
10.10.20251.400,51.4181.395,71.409,4
13.10.20251.400,81.441,91.3961.437,8
14.10.20251.4401.442,21.4221.429
15.10.20251.4301.456,31.4301.450,7
16.10.20251.4541.490,51.4531.479,5
17.10.20251.479,51.4891.462,51.479,4
20.10.20251.4881.4891.459,11.467
21.10.20251.4771.481,51.4701.473,5
23.10.20251.478,81.483,51.450,31.453,1
24.10.20251.4631.463,51.422,31.429
27.10.20251.4291.429,81.4101.420,6
28.10.20251.425,91.4351.4101.417,9
29.10.20251.424,11.464,81.421,61.454,8
30.10.20251.4581.4631.449,61.457,9
31.10.20251.457,91.461,71.4431.451,5
03.11.20251.451,51.457,41.435,31.444,7
04.11.20251.449,61.466,31.4321.444,4
06.11.20251.452,11.466,31.434,31.436,8
07.11.20251.4351.4641.4251.448,3
10.11.20251.452,21.463,91.4411.444,9
11.11.20251.4531.4761.437,81.474,4
12.11.20251.4771.5151.475,51.506,9
13.11.20251.5151.5151.487,81.499
14.11.20251.5001.523,61.4971.512,7
17.11.20251.518,91.5191.5031.507,6
18.11.20251.518,91.518,91.490,21.495
19.11.20251.4991.499,51.4781.484,2
21.11.20251.4921.492,31.467,11.479,8
24.11.20251.4821.490,21.471,31.485,9
25.11.20251.4901.492,41.474,51.483,9
26.11.20251.484,31.5231.484,31.506,2
27.11.20251.511,81.513,91.5011.509,1
28.11.20251.5101.534,31.503,11.516,9
01.12.20251.5301.5491.5231.530,5
02.12.20251.528,11.5301.5101.518,1
03.12.20251.5141.5241.488,61.497,7
04.12.20251.497,71.509,11.490,21.505,6
05.12.20251.504,61.5141.493,31.509,4
08.12.20251.509,41.510,91.472,61.480,5
09.12.20251.476,91.499,21.460,91.497,2
10.12.20251.5001.5211.493,61.498,1
11.12.20251.4961.5151.4951.504
12.12.20251.5121.527,41.509,51.522,8
15.12.20251.522,81.522,81.508,11.512,6
16.12.20251.512,61.512,61.494,21.499
17.12.20251.494,11.5001.479,31.486,3
18.12.20251.486,41.4981.4761.495,7
19.12.20251.4951.503,71.490,71.496,4
22.12.20251.497,51.5151.497,51.508,7
23.12.20251.508,71.513,81.491,21.493,6
24.12.20251.5031.507,21.4921.494,3
26.12.20251.499,61.501,41.4851.487,1
29.12.20251.487,11.487,11.4511.454,4
30.12.20251.4501.470,51.447,31.461,2
31.12.20251.468,51.4751.461,31.469,8