FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Adani Ports & Special Economic Zone LtdIndustry : Miscellaneous
BSE Code:532921 P/E (TTM) :214.72
ISIN Demat:INE742F01042 Div & Yield %:0.42 EPS (TTM) :8.32
Book Value (RS) :268.4068125 Market Cap (Rs Cr.):411590.77 Face Value (RS) :2
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
25-May-26 1807.40 1814.05 1793.30 1802.95 81495.00 4821.00 146884656.00 415392.31 76488.96
22-May-26 1798.60 1801.75 1780.60 1786.45 55573.00 3186.00 99527971.00 411590.77 75415.35
21-May-26 1786.00 1800.00 1777.00 1793.20 125292.00 6479.00 224150333.00 413145.95 75183.36
20-May-26 1751.95 1776.95 1745.05 1773.40 62634.00 3410.00 110619184.00 408584.11 75318.39
19-May-26 1803.80 1805.00 1758.20 1762.55 111127.00 5181.00 198385129.00 406084.31 75200.85
18-May-26 1785.15 1792.85 1744.60 1787.05 201763.00 9658.00 356510228.00 411729.01 75315.04
15-May-26 1817.45 1823.75 1766.00 1795.70 229796.00 9873.00 413894328.00 413721.94 75237.99
14-May-26 1760.00 1782.00 1745.40 1773.20 175517.00 8214.00 309766849.00 408538.03 75398.72
13-May-26 1675.80 1751.60 1675.80 1736.05 239967.00 12143.00 413947889.00 399978.82 74608.98
12-May-26 1760.80 1765.00 1683.10 1689.00 124699.00 7352.00 214169970.00 389138.69 74559.24
1 2 
Monday, May 25, 2026 12:00:00 AM
Adani Ports1802.95comprofit(0.92)%
      
Asian Paints2656.40comprofit(0.66)%
      
Axis Bank1311.70comprofit(2.06)%
      
Bajaj Finance942.00comprofit(2.80)%
      
Bajaj Finserv1807.20comprofit(2.37)%
      
Bharat Electro..421.75comprofit(1.25)%
      
Bharti Airtel1875.05comprofit(0.20)%
      
Eternal247.75comprofit(2.40)%
      
HCL Technologi..1166.55comprofit(0.24)%
      
HDFC Bank786.85comprofit(2.67)%
      
Hind. Unilever2197.45comprofit(-0.21)%
      
ICICI Bank1291.60comprofit(2.11)%
      
Infosys1168.65comprofit(-0.49)%
      
Interglobe Avi..4499.25comprofit(1.36)%
      
ITC304.00comprofit(0.75)%
      
Kotak Mah. Ban..392.75comprofit(2.23)%
      
Larsen & Toubr..4033.30comprofit(2.71)%
      
M & M3138.85comprofit(1.84)%
      
Maruti Suzuki13170.70comprofit(1.41)%
      
NTPC390.05comprofit(0.41)%
      
Power Grid Cor..295.25comprofit(0.31)%
      
Reliance Indus..1366.85comprofit(0.90)%
      
SBI969.90comprofit(2.19)%
      
Sun Pharma.Ind..1841.30comprofit(-0.21)%
      
Tata Steel210.20comprofit(0.48)%
      
TCS2307.75comprofit(-0.41)%
      
Tech Mahindra1434.85comprofit(0.92)%
      
Titan Company4157.35comprofit(1.87)%
      
Trent4299.10comprofit(0.08)%
      
UltraTech Cem.11722.85comprofit(1.28)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)