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) :219.27
ISIN Demat:INE742F01042 Div & Yield %:0.41 EPS (TTM) :8.32
Book Value (RS) :268.4068125 Market Cap (Rs Cr.):420311.26 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 
29-May-26 1834.90 1840.00 1797.00 1804.75 110233.00 4372.00 199340437.00 415807.02 74775.74
27-May-26 1812.00 1843.10 1810.95 1824.30 146425.00 6873.00 267694777.00 420311.26 75867.80
26-May-26 1803.15 1820.25 1800.70 1810.95 162431.00 8439.00 294067306.00 417235.47 76009.70
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
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

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)