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) :150.21
ISIN Demat:INE742F01042 Div & Yield %:0.42 EPS (TTM) :11.99
Book Value (RS) :267.6840132 Market Cap (Rs Cr.):414943.03 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 
18-Sep-26 1749.75 1801.00 1744.30 1801.00 104576.00 7867.00 185456832.00 414943.03 74294.96
17-Sep-26 1730.00 1738.50 1724.70 1736.40 67468.00 6620.00 116975031.00 400059.46 74314.59
16-Sep-26 1724.65 1738.35 1707.95 1725.95 44300.00 3624.00 76486866.00 397651.82 74336.45
15-Sep-26 1790.20 1790.20 1711.45 1711.45 86327.00 6447.00 150171604.00 394311.08 74003.82
11-Sep-26 1751.10 1772.45 1751.10 1765.00 79271.00 6813.00 139545476.00 406648.78 74781.76
10-Sep-26 1782.60 1782.60 1751.25 1757.60 94236.00 12572.00 166388579.00 404943.85 74902.59
09-Sep-26 1720.00 1785.50 1708.00 1771.55 6181839.00 19571.00 10582582396.00 408157.87 74764.23
08-Sep-26 1692.20 1713.00 1686.65 1708.85 314952.00 2488.00 535557299.00 393712.05 75577.58
07-Sep-26 1713.05 1716.65 1687.40 1691.00 70196.00 6468.00 119453458.00 389599.48 76132.81
04-Sep-26 1704.95 1716.60 1693.00 1709.00 66900.00 3375.00 114210754.00 393746.61 76515.43
1 2 3 
Friday, September 18, 2026 12:00:00 AM
Adani Ports1801.00comprofit(3.72)%
      
Asian Paints2405.00comprofit(-2.00)%
      
Axis Bank1240.90comprofit(0.23)%
      
Bajaj Finance1027.00comprofit(1.08)%
      
Bajaj Finserv1849.85comprofit(-0.67)%
      
Bharat Electro..393.65comprofit(-0.49)%
      
Bharti Airtel1866.00comprofit(2.11)%
      
Eternal326.55comprofit(0.82)%
      
HCL Technologi..1238.00comprofit(-1.43)%
      
HDFC Bank729.10comprofit(2.26)%
      
Hind. Unilever1934.95comprofit(-1.07)%
      
ICICI Bank1337.10comprofit(-0.59)%
      
Infosys1050.15comprofit(-0.56)%
      
Interglobe Avi..4899.10comprofit(0.93)%
      
ITC262.20comprofit(-1.43)%
      
Kotak Mah. Ban..412.80comprofit(-1.01)%
      
Larsen & Toubr..3860.00comprofit(0.78)%
      
M & M3053.05comprofit(-0.87)%
      
Maruti Suzuki12145.00comprofit(-1.98)%
      
NTPC324.00comprofit(-1.62)%
      
Power Grid Cor..270.00comprofit(2.47)%
      
Reliance Indus..1233.95comprofit(-0.55)%
      
SBI989.80comprofit(0.54)%
      
Sun Pharma.Ind..1835.50comprofit(-1.63)%
      
Tata Steel184.75comprofit(-1.73)%
      
TCS2101.00comprofit(-4.33)%
      
Tech Mahindra1530.70comprofit(-1.82)%
      
Titan Company4756.50comprofit(-2.11)%
      
Trent2778.05comprofit(-0.64)%
      
UltraTech Cem.10670.00comprofit(-1.48)%
      

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)