Adani Ports and Special Economic Zone

532921 · BSE · INR

₹1,786.05−1.76%−₹31.95

Close · September 30, 2026

Price history

+27.25% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
September 30, 2026₹1,786.05
September 29, 2026₹1,818.00
September 28, 2026₹1,741.60
September 25, 2026₹1,784.00
September 24, 2026₹1,784.60
September 23, 2026₹1,808.80
September 22, 2026₹1,790.15
September 21, 2026₹1,788.00
September 18, 2026₹1,801.00
September 17, 2026₹1,736.40
September 16, 2026₹1,725.95
September 15, 2026₹1,711.45
September 11, 2026₹1,765.00
September 10, 2026₹1,757.60
September 9, 2026₹1,771.55
September 8, 2026₹1,708.85
September 7, 2026₹1,691.00
September 4, 2026₹1,709.00
September 3, 2026₹1,686.60
September 2, 2026₹1,672.90
September 1, 2026₹1,646.00
August 31, 2026₹1,635.00
August 28, 2026₹1,705.10
August 27, 2026₹1,705.15
August 26, 2026₹1,699.00
August 25, 2026₹1,695.00
August 24, 2026₹1,675.00
August 21, 2026₹1,697.00
August 20, 2026₹1,693.25
August 19, 2026₹1,679.50
August 18, 2026₹1,680.50
August 17, 2026₹1,694.00
August 14, 2026₹1,695.00
August 13, 2026₹1,664.70
August 12, 2026₹1,665.00
August 11, 2026₹1,667.00
August 10, 2026₹1,680.00
August 7, 2026₹1,686.00
August 6, 2026₹1,695.00
August 5, 2026₹1,705.00
August 4, 2026₹1,691.00
August 3, 2026₹1,697.00
July 31, 2026₹1,699.50
July 30, 2026₹1,664.30
July 29, 2026₹1,720.45
July 28, 2026₹1,777.15
July 27, 2026₹1,771.10
July 24, 2026₹1,768.10
July 23, 2026₹1,778.30
July 22, 2026₹1,819.35
July 21, 2026₹1,844.55
July 20, 2026₹1,843.15
July 17, 2026₹1,837.20
July 16, 2026₹1,825.70
July 15, 2026₹1,829.50
July 14, 2026₹1,821.05
July 13, 2026₹1,810.40
July 10, 2026₹1,828.00
July 9, 2026₹1,799.30
July 8, 2026₹1,792.90
July 7, 2026₹1,834.30
July 6, 2026₹1,863.95
July 3, 2026₹1,874.20
July 2, 2026₹1,882.30
July 1, 2026₹1,848.15
June 30, 2026₹1,810.20
June 29, 2026₹1,776.60
June 26, 2026₹1,796.25
June 25, 2026₹1,796.25
June 24, 2026₹1,813.30
June 23, 2026₹1,783.10
June 22, 2026₹1,827.25
June 19, 2026₹1,835.05
June 18, 2026₹1,842.80
June 17, 2026₹1,828.10
June 16, 2026₹1,821.55
June 15, 2026₹1,804.35
June 12, 2026₹1,813.30
June 11, 2026₹1,787.30
June 10, 2026₹1,822.05
June 9, 2026₹1,826.10
June 8, 2026₹1,805.90
June 5, 2026₹1,823.10
June 4, 2026₹1,790.50
June 3, 2026₹1,803.25
June 2, 2026₹1,814.45
June 1, 2026₹1,783.25
May 29, 2026₹1,804.75
May 28, 2026₹1,824.30
May 27, 2026₹1,824.30
May 26, 2026₹1,810.95
May 25, 2026₹1,802.95
May 22, 2026₹1,788.00
May 21, 2026₹1,793.20
May 20, 2026₹1,769.20
May 19, 2026₹1,762.55
May 18, 2026₹1,787.05
May 15, 2026₹1,795.70
May 14, 2026₹1,773.20
May 13, 2026₹1,736.05
May 12, 2026₹1,689.00
May 11, 2026₹1,766.60
May 8, 2026₹1,760.30
May 7, 2026₹1,732.85
May 6, 2026₹1,748.05
May 5, 2026₹1,726.00
May 4, 2026₹1,742.85
April 30, 2026₹1,655.15
April 29, 2026₹1,660.80
April 28, 2026₹1,637.80
April 27, 2026₹1,629.10
April 24, 2026₹1,585.90
April 23, 2026₹1,603.80
April 22, 2026₹1,588.45
April 21, 2026₹1,594.45
April 20, 2026₹1,577.55
April 17, 2026₹1,573.10
April 16, 2026₹1,549.45
April 15, 2026₹1,514.60
April 13, 2026₹1,464.95
April 10, 2026₹1,475.10
April 9, 2026₹1,447.30
April 8, 2026₹1,453.75
April 7, 2026₹1,380.85
April 6, 2026₹1,388.05
April 2, 2026₹1,377.30
April 1, 2026₹1,385.20
March 30, 2026₹1,313.40
March 27, 2026₹1,337.60
March 25, 2026₹1,375.50
March 24, 2026₹1,344.30
March 23, 2026₹1,303.80
March 20, 2026₹1,365.10
March 19, 2026₹1,355.80
March 18, 2026₹1,402.05
March 17, 2026₹1,363.50
March 16, 2026₹1,372.40
March 13, 2026₹1,363.60
March 12, 2026₹1,391.30
March 11, 2026₹1,410.70
March 10, 2026₹1,424.10
March 9, 2026₹1,421.40
March 6, 2026₹1,476.80
March 5, 2026₹1,499.00
March 4, 2026₹1,434.25
March 2, 2026₹1,470.20
February 27, 2026₹1,520.85
February 26, 2026₹1,550.60
February 25, 2026₹1,528.45
February 24, 2026₹1,555.25
February 23, 2026₹1,556.55
February 20, 2026₹1,511.45
February 19, 2026₹1,512.10
February 18, 2026₹1,550.95
February 17, 2026₹1,566.60
February 16, 2026₹1,541.60
February 13, 2026₹1,519.60
February 12, 2026₹1,544.00
February 11, 2026₹1,553.20
February 10, 2026₹1,554.95
February 9, 2026₹1,562.25
February 6, 2026₹1,550.20
February 5, 2026₹1,570.90
February 4, 2026₹1,567.10
February 3, 2026₹1,530.90
February 2, 2026₹1,402.90
January 30, 2026₹1,417.65
January 29, 2026₹1,415.90
January 28, 2026₹1,381.60
January 27, 2026₹1,364.20
January 23, 2026₹1,307.60
January 22, 2026₹1,413.90
January 21, 2026₹1,378.45
January 20, 2026₹1,368.90
January 19, 2026₹1,402.50
January 16, 2026₹1,421.50
January 14, 2026₹1,429.65
January 13, 2026₹1,428.80
January 12, 2026₹1,443.90
January 9, 2026₹1,435.75
January 8, 2026₹1,464.70
January 7, 2026₹1,465.00
January 6, 2026₹1,473.25
January 5, 2026₹1,492.60
January 2, 2026₹1,489.15
January 1, 2026₹1,481.00
December 31, 2025₹1,469.50
December 30, 2025₹1,461.10
December 29, 2025₹1,454.25
December 26, 2025₹1,487.25
December 24, 2025₹1,494.65
December 23, 2025₹1,493.75
December 22, 2025₹1,508.35
December 19, 2025₹1,496.00
December 18, 2025₹1,491.50
December 17, 2025₹1,485.90
December 16, 2025₹1,499.20
December 15, 2025₹1,512.30
December 12, 2025₹1,522.40
December 11, 2025₹1,503.10
December 10, 2025₹1,498.30
December 9, 2025₹1,496.50
December 8, 2025₹1,479.80
December 5, 2025₹1,509.10
December 4, 2025₹1,504.90
December 3, 2025₹1,500.20
December 2, 2025₹1,515.60
December 1, 2025₹1,530.20
November 28, 2025₹1,516.75
November 27, 2025₹1,508.80
November 26, 2025₹1,505.90
November 25, 2025₹1,483.85
November 24, 2025₹1,486.55
November 21, 2025₹1,479.55
November 20, 2025₹1,490.90
November 19, 2025₹1,483.70
November 18, 2025₹1,495.00
November 17, 2025₹1,508.20
November 14, 2025₹1,511.70
November 13, 2025₹1,497.80
November 12, 2025₹1,505.70
November 11, 2025₹1,474.20
November 10, 2025₹1,443.75
November 7, 2025₹1,448.80
November 6, 2025₹1,436.45
November 4, 2025₹1,444.30
November 3, 2025₹1,444.65
October 31, 2025₹1,451.45
October 30, 2025₹1,457.85
October 29, 2025₹1,454.65
October 28, 2025₹1,416.65
October 27, 2025₹1,420.45
October 24, 2025₹1,428.50
October 23, 2025₹1,452.45
October 21, 2025₹1,467.65
October 20, 2025₹1,467.65
October 17, 2025₹1,479.00
October 16, 2025₹1,479.35
October 15, 2025₹1,450.70
October 14, 2025₹1,428.15
October 13, 2025₹1,437.65
October 10, 2025₹1,408.95
October 9, 2025₹1,396.35
October 8, 2025₹1,393.30
October 7, 2025₹1,399.20
October 6, 2025₹1,401.00
October 3, 2025₹1,418.95
October 1, 2025₹1,422.25
September 30, 2025₹1,403.60

At a glance

  • The company

    Operates ports and terminals in India and internationally, providing cargo handling, logistics services, dredging, and related maritime and infrastructure support

  • Latest results

    Quarter to June 30, 2026 · EPS ₹15.71 (estimate ₹15.48)

  • Next event

    Quarterly results · October 28, 2026

  • Dividend

    Last ex-dividend on June 12, 2026

Where the price stands

52-wk low₹1,293.10
52-wk high₹1,891.80

−5.59% from the high

Performance

1 month
+9.24%
Year to date
+21.54%
1 year
+27.25%

Analysts · 24 analysts

Average target₹2,047.08+14.62% vs. price

Buy 23 · Hold 1 · Sell 0 · Strong buy

Latest news

All news

The business in numbers

Revenue

₹108.21B

Latest quarter · Q2 2026

Net income

₹36.2B

Latest quarter · Q2 2026

Net margin

33.5%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
₹4T
P/E
29.7
EPS
₹58.58
Volume
69.46K
Dividend yield
0.42%

Stocks to explore

Other companies in the Industrials sector