La bourse ferme dans 6 h 47 min

Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 310,65+14,95 (+1,15 %)
À partir de 01:58PM IST. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20241 281,701 312,001 270,001 310,651 310,65139 003
18 avr. 20241 316,501 336,001 291,701 295,701 295,70131 345
16 avr. 20241 301,601 322,001 294,251 303,251 303,2581 558
15 avr. 20241 311,001 335,001 309,251 315,151 315,15119 698
12 avr. 20241 350,001 358,451 340,851 343,651 343,65555 069
10 avr. 20241 360,001 360,001 348,001 352,501 352,5067 229
09 avr. 20241 357,451 364,951 346,601 356,151 356,1556 047
08 avr. 20241 382,001 382,001 336,101 348,451 348,45657 229
05 avr. 20241 368,451 381,451 356,801 375,551 375,55151 103
04 avr. 20241 406,101 409,101 363,001 368,101 368,10107 848
03 avr. 20241 403,451 403,451 389,751 397,101 397,1066 057
02 avr. 20241 401,651 425,001 388,001 403,801 403,80315 186
01 avr. 20241 358,001 381,151 351,051 376,051 376,05112 508
28 mars 20241 335,001 358,851 313,701 341,701 341,70250 874
27 mars 20241 327,951 343,351 311,601 323,951 323,95160 658
26 mars 20241 291,151 314,151 281,001 304,051 304,05118 703
22 mars 20241 265,001 288,701 255,301 280,951 280,9599 775
21 mars 20241 256,751 268,001 251,351 263,151 263,1552 842
20 mars 20241 245,901 253,051 230,301 245,101 245,1059 303
19 mars 20241 271,151 272,751 236,451 240,801 240,80165 686
18 mars 20241 249,051 269,851 228,301 266,751 266,75162 235
15 mars 20241 270,351 288,151 257,001 282,601 282,60170 314
14 mars 20241 207,151 275,901 194,901 269,201 269,20287 470
13 mars 20241 308,601 308,601 188,601 209,601 209,60222 341
12 mars 20241 336,001 346,951 293,351 300,251 300,25175 871
11 mars 20241 330,001 341,751 321,601 327,051 327,05147 191
07 mars 20241 325,051 335,201 315,351 327,451 327,4549 429
06 mars 20241 344,251 344,251 303,551 324,251 324,25150 305
05 mars 20241 345,701 354,601 333,351 338,651 338,65103 849
04 mars 20241 345,001 356,501 336,051 342,601 342,60180 909
01 mars 20241 338,651 348,951 312,301 321,751 321,75190 680
29 févr. 20241 309,351 329,801 293,301 321,651 321,6577 625
28 févr. 20241 332,851 335,201 295,001 299,051 299,05102 452
27 févr. 20241 338,751 338,751 313,801 329,401 329,40121 711
26 févr. 20241 324,101 343,001 317,001 338,901 338,90134 345
23 févr. 20241 313,651 332,001 297,651 320,101 320,10224 205
22 févr. 20241 295,001 316,001 280,501 311,551 311,55156 250
21 févr. 20241 309,551 315,351 281,751 291,501 291,5096 340
20 févr. 20241 310,001 313,001 293,601 299,951 299,95135 112
19 févr. 20241 314,951 327,001 302,201 307,101 307,10238 132
16 févr. 20241 270,001 311,501 266,001 306,951 306,95278 732
15 févr. 20241 276,551 277,551 262,151 266,501 266,5081 345
14 févr. 20241 263,951 281,801 247,901 267,351 267,35240 354
13 févr. 20241 248,601 270,001 226,051 266,351 266,35168 715
12 févr. 20241 279,751 280,001 243,401 249,551 249,5582 347
09 févr. 20241 254,851 275,151 231,751 271,101 271,10373 993
08 févr. 20241 256,951 264,451 236,651 245,601 245,6080 147
07 févr. 20241 280,501 286,451 253,151 255,301 255,30150 792
06 févr. 20241 261,301 284,901 248,551 273,001 273,00550 202
05 févr. 20241 271,601 290,801 248,301 256,701 256,70400 592
02 févr. 20241 233,951 287,001 233,001 261,751 261,75793 257
01 févr. 20241 214,951 239,901 200,701 218,951 218,95311 611
31 janv. 20241 195,001 214,401 193,301 207,601 207,60229 581
30 janv. 20241 200,701 217,001 181,501 187,601 187,60203 432
29 janv. 20241 153,051 204,801 152,351 196,601 196,60431 851
25 janv. 20241 121,301 151,001 111,351 146,651 146,65419 984
24 janv. 20241 137,251 146,751 119,001 120,701 120,70239 344
23 janv. 20241 199,951 206,951 130,651 137,251 137,25302 326
19 janv. 20241 171,751 171,751 150,151 152,101 152,10159 101
18 janv. 2024------
17 janv. 20241 181,001 205,201 159,601 168,101 168,10165 185
16 janv. 20241 205,301 212,151 188,001 193,301 193,30109 756
15 janv. 20241 215,251 215,251 189,001 202,901 202,90139 560
12 janv. 20241 209,151 218,501 201,151 206,851 206,85205 052
11 janv. 20241 223,951 223,951 200,001 202,901 202,90350 214
10 janv. 20241 223,951 223,951 197,301 214,401 214,40777 458
09 janv. 20241 184,051 229,901 178,051 196,751 196,75804 035
08 janv. 20241 161,701 181,751 152,401 168,701 168,70500 546
05 janv. 20241 130,001 159,901 125,951 154,101 154,10864 830
04 janv. 20241 118,951 131,451 104,001 123,351 123,35456 960
03 janv. 20241 105,001 144,001 062,851 093,501 093,502 381 683
02 janv. 20241 048,901 082,501 030,851 078,551 078,55535 148
01 janv. 20241 026,001 057,501 022,651 048,051 048,05167 629
29 déc. 20231 020,751 034,501 017,801 024,151 024,15184 355
28 déc. 20231 026,451 030,951 014,801 017,051 017,05109 650
27 déc. 20231 035,001 037,751 018,051 024,301 024,30105 039
26 déc. 20231 035,951 040,951 026,201 027,951 027,95174 030
22 déc. 20231 035,001 050,751 019,151 027,551 027,55344 506
21 déc. 2023994,951 028,40986,851 019,201 019,20330 629
20 déc. 20231 075,801 083,001 003,751 011,701 011,70704 772
19 déc. 20231 096,751 098,601 069,401 074,401 074,40193 652
18 déc. 20231 070,051 101,901 068,501 094,151 094,15584 326
15 déc. 20231 079,001 085,951 067,101 078,851 078,85332 336
14 déc. 20231 079,001 089,351 063,501 074,251 074,25465 414
13 déc. 20231 048,501 075,001 029,001 063,351 063,351 039 014
12 déc. 20231 039,951 048,401 022,701 042,051 042,05302 117
11 déc. 20231 028,001 048,001 015,951 031,401 031,40499 456
08 déc. 20231 056,751 056,75992,201 022,601 022,60730 792
07 déc. 20231 028,001 058,651 022,151 039,551 039,551 525 260
06 déc. 20231 050,001 082,951 008,751 018,651 018,652 580 594
05 déc. 2023888,701 023,90879,851 011,851 011,853 524 536
04 déc. 2023864,00883,00858,25878,75878,75599 493
01 déc. 2023834,00837,95825,25827,55827,55283 331
30 nov. 2023836,05838,45822,90825,50825,50186 743
29 nov. 2023852,95852,95833,05835,15835,15542 826
28 nov. 2023804,10854,00804,10837,80837,801 150 500
24 nov. 2023793,90803,10785,10796,40796,4088 747
23 nov. 2023792,15803,20791,60792,95792,9544 592
22 nov. 2023803,00805,00788,85791,65791,6548 476
21 nov. 2023804,05815,00800,00801,00801,0055 917
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...