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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.563,6193
KAPANIŞ 1.564,6132

En Düşük

DÜŞÜK 1.292

En Yüksek

YÜKSEK 1.857,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20261.472,81.490,91.470,41.481,1
02.01.20261.480,11.4951.478,31.489,5
05.01.20261.4881.496,81.479,11.493
06.01.20261.4901.4931.470,71.473,2
07.01.20261.473,21.480,41.4591.465,3
08.01.20261.4681.4891.460,31.465,2
09.01.20261.4631.4631.4311.435,9
12.01.20261.435,91.447,11.403,91.443,5
13.01.20261.443,51.4491.4201.428,6
14.01.20261.4291.438,91.4231.430
16.01.20261.4301.4481.416,11.421,9
19.01.20261.4211.4211.395,61.403
20.01.20261.4091.412,91.359,61.367,6
21.01.20261.371,71.390,41.3451.378,6
22.01.20261.4001.421,71.388,51.414,2
23.01.20261.4171.4171.2921.308,4
27.01.20261.334,31.368,31.3221.363,9
28.01.20261.373,91.384,31.363,71.381,9
29.01.20261.384,91.4291.371,61.417,8
30.01.20261.417,81.428,51.4071.419,8
01.02.20261.419,81.453,91.3251.344,9
02.02.20261.3481.4061.3481.403,1
03.02.20261.477,21.5371.477,21.530,8
04.02.20261.529,91.572,31.508,51.567,9
05.02.20261.5681.577,71.548,61.570,2
06.02.20261.5631.575,51.5271.550,7
09.02.20261.575,91.583,91.554,51.561,7
10.02.20261.5651.5681.5251.554,7
11.02.20261.554,71.559,41.539,21.553,4
12.02.20261.542,11.5511.532,51.543,7
13.02.20261.5431.5431.5071.519
16.02.20261.517,51.545,51.495,31.540,1
17.02.20261.5451.576,51.535,71.566,3
18.02.20261.5651.5651.5401.550,8
19.02.20261.5501.550,81.506,71.513,3
20.02.20261.513,31.529,21.505,21.511,5
23.02.20261.5111.564,51.510,81.555,8
24.02.20261.553,71.5641.536,41.555,4
25.02.20261.5671.5841.518,51.528,7
26.02.20261.537,61.554,61.5261.550,6
27.02.20261.5451.545,11.516,21.521
02.03.20261.4621.497,31.4301.470,3
04.03.20261.4351.450,51.4091.434,4
05.03.20261.447,21.505,51.447,21.499,3
06.03.20261.4891.497,81.4701.477,5
09.03.20261.4051.436,11.4051.421,3
10.03.20261.4501.470,31.416,51.424,1
11.03.20261.4251.454,91.405,71.410,8
12.03.20261.402,51.418,61.375,31.391,5
13.03.20261.388,71.3901.3541.363,2
16.03.20261.356,61.383,11.3471.373,9
17.03.20261.3791.3791.351,21.365,5
18.03.20261.367,11.411,11.367,11.401,9
19.03.20261.3771.379,61.350,51.356
20.03.20261.364,91.393,51.3581.365,4
23.03.20261.3501.3501.293,51.303,6
24.03.20261.3431.3611.313,61.344,2
25.03.20261.359,71.392,71.354,81.375,9
27.03.20261.3751.3751.330,11.337,8
30.03.20261.3251.337,31.307,11.312,6
01.04.20261.351,21.405,41.348,71.385,4
02.04.20261.354,41.384,21.332,61.377,6
06.04.20261.379,81.391,81.348,11.387,1
07.04.20261.3751.3901.368,41.381
08.04.20261.464,91.505,71.4491.453,3
09.04.20261.4371.456,21.415,21.447,4
10.04.20261.4421.478,11.438,31.475,3
13.04.20261.426,81.477,91.4211.465,3
15.04.20261.484,31.5151.480,91.511,8
16.04.20261.524,91.555,81.5101.549,8
17.04.20261.5591.578,51.549,21.573,4
20.04.20261.572,41.600,51.566,11.578,4
21.04.20261.578,51.611,91.578,41.594,1
22.04.20261.588,91.603,41.5821.588,6
23.04.20261.5751.6111.566,21.602,9
24.04.20261.6121.618,81.556,51.585,1
27.04.20261.6001.649,91.5931.628,5
28.04.20261.628,41.6481.624,51.637,6
29.04.20261.6451.6721.644,91.661,1
30.04.20261.6501.6771.596,81.657,3
04.05.20261.7021.748,61.687,31.742,6
05.05.20261.749,81.757,41.718,71.725
06.05.20261.7501.762,41.718,61.748,3
07.05.20261.748,31.755,91.7081.732,8
08.05.20261.740,41.7921.727,71.760,4
11.05.20261.757,11.785,61.733,11.767,3
12.05.20261.7521.765,91.683,21.688,2
13.05.20261.688,21.752,31.6881.737,8
14.05.20261.7611.782,51.745,41.773,4
15.05.20261.796,81.823,91.766,21.795,1
18.05.20261.785,51.7931.7451.787,7
19.05.20261.790,81.8051.758,81.762,8
20.05.20261.7491.777,81.744,31.772,6
21.05.20261.781,41.800,81.776,81.793,3
22.05.20261.793,31.802,31.780,51.786,9
25.05.20261.8091.813,31.7931.802,9
26.05.20261.8051.820,51.8001.811,2
27.05.20261.8101.842,81.809,91.824,5
29.05.20261.836,41.840,71.796,41.804,6
01.06.20261.809,11.814,91.7771.783,5
02.06.20261.745,21.817,81.745,21.814,5
03.06.20261.829,41.8401.781,91.803,8
04.06.20261.794,31.826,41.786,21.790,9
05.06.20261.801,51.827,91.796,71.824,2
08.06.20261.805,61.832,81.791,61.805
09.06.20261.8281.832,61.792,41.826,4
10.06.20261.8261.857,81.812,21.821,2
11.06.20261.814,61.820,41.781,71.787,1
12.06.20261.8041.8181.777,91.812,9
15.06.20261.8391.840,31.798,91.804,8
16.06.20261.804,81.8281.797,11.822
17.06.20261.8241.8331.806,31.828,6
18.06.20261.8331.849,51.8201.842,1
19.06.20261.842,11.8491.8301.835,3