La bourse est fermée

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

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
678,35+6,90 (+1,03 %)
À la clôture : 03:42PM IST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2022672,70679,85656,05678,35678,3591 377
30 juin 2022682,95686,05666,45671,45671,4568 539
29 juin 2022675,20684,35667,00677,60677,6098 053
28 juin 2022680,30683,15670,50678,10678,10106 458
27 juin 2022703,80703,80685,00687,25687,25121 594
24 juin 2022684,00688,20677,00686,60686,60134 785
23 juin 2022671,00683,00666,15675,35675,35100 291
22 juin 2022687,80687,80665,55668,40668,4082 915
21 juin 2022671,55691,50667,50688,95688,95162 894
20 juin 2022668,95674,20653,20663,70663,70181 875
17 juin 2022679,90689,20663,00668,95668,95135 160
16 juin 2022713,00715,30675,00679,55679,55145 951
15 juin 2022715,90715,90701,55703,60703,60119 919
14 juin 2022693,25721,50693,25704,70704,70211 036
13 juin 2022710,00714,65688,95695,30695,30197 626
10 juin 2022729,95732,00718,25726,40726,4060 715
09 juin 2022726,00736,85723,30735,40735,4057 616
08 juin 2022735,95739,90725,50728,50728,5069 909
07 juin 2022742,00742,05717,00734,15734,1579 104
06 juin 2022740,00745,35725,55740,95740,9579 385
03 juin 2022759,00762,00738,65739,65739,65174 324
02 juin 2022736,80752,60730,50748,85748,85112 688
01 juin 2022743,90743,90729,10736,80736,80108 778
31 mai 2022733,00749,00728,25739,30739,30184 462
30 mai 2022712,70736,90709,80734,30734,30161 980
27 mai 2022715,00715,00696,90702,90702,90256 760
26 mai 2022715,00719,30668,30702,55702,55600 332
25 mai 2022736,50744,05705,95708,45708,45237 491
24 mai 2022755,20765,00747,80751,80751,80249 317
23 mai 2022773,90779,65752,00753,35753,35218 310
20 mai 2022746,50772,00746,50768,45768,45279 907
19 mai 2022745,90747,05730,05732,80732,80145 761
18 mai 2022754,90767,00742,50759,60759,60354 359
17 mai 2022726,60747,50715,90744,65744,65149 335
16 mai 2022712,25728,00704,50712,25712,25268 351
13 mai 2022728,00735,90702,35706,10706,10324 316
12 mai 2022763,00763,00705,45713,00713,00384 833
11 mai 2022772,00784,95748,80759,60759,60371 027
10 mai 2022797,95804,25765,00771,30771,30206 263
09 mai 2022810,00810,00783,00792,30792,30187 477
06 mai 2022804,00820,50790,00810,60810,60278 106
05 mai 2022821,10835,40806,35811,30811,30380 521
04 mai 2022857,60865,00806,00812,80812,801 027 155
02 mai 2022856,70862,50838,20856,65856,65209 351
29 avr. 2022896,00898,65852,40856,35856,35753 872
28 avr. 2022900,00900,35876,50888,20888,20345 233
27 avr. 2022913,95924,65879,80886,70886,701 760 954
26 avr. 2022869,70913,05866,05909,85909,85892 928
25 avr. 2022876,70881,00849,30858,95858,95383 321
22 avr. 2022854,00886,00841,00873,50873,50940 467
21 avr. 2022830,10858,75830,10850,00850,00287 024
20 avr. 2022832,30835,50820,10827,50827,50151 855
19 avr. 2022850,00850,00808,00819,65819,65319 035
18 avr. 2022834,30846,80821,25842,20842,20208 413
13 avr. 2022850,80855,00836,40840,50840,50108 760
12 avr. 2022854,65859,15835,00844,75844,75341 457
11 avr. 2022840,00860,00840,00854,65854,65436 468
08 avr. 2022822,00844,60819,00839,30839,30344 915
07 avr. 2022851,90865,90813,55817,55817,55859 541
06 avr. 2022854,00862,80840,05849,95849,95396 085
05 avr. 2022840,00860,70826,70847,55847,551 213 377
04 avr. 2022788,00822,25783,80818,70818,70544 006
01 avr. 2022774,10790,50774,10785,70785,70194 894
31 mars 2022771,00781,05766,10774,10774,10181 037
30 mars 2022769,80775,60762,40766,90766,90234 762
29 mars 2022741,00767,00738,20761,50761,50754 188
28 mars 2022750,00750,00727,00737,15737,15170 364
25 mars 2022740,00746,35730,30743,10743,10171 971
24 mars 2022738,60742,00730,80733,00733,00123 323
23 mars 2022747,20750,80732,30734,00734,00360 665
22 mars 2022728,20744,15723,20739,65739,65466 652
21 mars 2022742,00750,20725,45735,30735,30262 923
17 mars 2022729,35743,90729,35740,15740,15107 709
16 mars 2022723,10729,35721,15723,60723,60100 205
15 mars 2022730,10735,95716,40721,55721,55104 088
14 mars 2022728,95733,50724,05730,50730,50120 552
11 mars 2022731,45731,90722,25729,55729,5586 565
10 mars 2022726,00737,55720,30730,25730,25317 784
09 mars 2022699,90718,15693,60714,45714,45222 936
08 mars 2022677,25691,85670,75688,30688,30212 530
07 mars 2022690,00690,05664,00677,15677,15538 227
04 mars 2022700,20710,40689,55699,55699,55298 692
03 mars 2022714,90724,50703,25706,60706,60226 662
02 mars 2022705,00718,00699,05710,25710,25271 548
28 févr. 2022695,00709,40684,50707,65707,65148 734
25 févr. 2022669,85702,90669,85695,00695,00403 435
24 févr. 2022686,00687,95652,05655,35655,35454 099
23 févr. 2022710,20719,10705,45706,70706,70178 309
22 févr. 2022686,00711,95685,10705,00705,00256 188
21 févr. 2022721,20726,45709,85711,10711,10147 184
18 févr. 2022731,00739,00725,55727,50727,5094 624
17 févr. 2022742,20744,65731,80734,15734,15103 331
16 févr. 2022728,00750,80722,25740,45740,45256 024
15 févr. 2022697,10722,00692,75720,20720,20210 749
14 févr. 2022719,00719,00691,15695,85695,85207 861
11 févr. 2022728,00733,60719,35723,60723,60100 316
10 févr. 2022733,55741,50728,00731,00731,00117 041
09 févr. 2022722,00735,10718,60733,20733,2091 131
08 févr. 2022727,00727,00703,15717,55717,55166 353
07 févr. 2022727,05729,90713,65715,65715,65129 305
*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...