BSE · ADANIPORTS · stock
Adani Ports and Special Economic Zone Limited (ADANIPORTS) stock price history
Every BSE trading session of Adani Ports and Special Economic Zone Limited from Nov 27, 2007 to Sep 28, 2026: 4,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADANIPORTS adjusted close, 2007 to 2026
- ₹1,882
- All time high, 2026
- ₹1,892
- 52 week high, ₹1,288 low
- 4,643
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ADANIPORTS key facts
- Adani Ports and Special Economic Zone Limited (ADANIPORTS) closed at ₹1,742 on Sep 28, 2026 on BSE.
- ADANIPORTS's all time high close is ₹1,882, set on Jul 2, 2026; its all time low close is ₹46.54 on Nov 28, 2008.
- ADANIPORTS's 52 week range is ₹1,288 to ₹1,892.
- ADANIPORTS returned +25.7% over the year to Sep 28, 2026 and +142.2% over five years.
- Over ten years ADANIPORTS returned +579%, +21.1% a year compounded.
- ADANIPORTS's deepest drawdown was -80.3% from Jan 2, 2008 to Nov 28, 2008.
- DataCedar holds 4,643 daily sessions of ADANIPORTS history from Nov 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADANIPORTS price chart, 2007 to 2026
ADANIPORTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -3.0% |
| 6 months | +30.8% |
| Year to date | +19.7% |
| 1 year | +25.7% |
| 3 years | +114.3% |
| 5 years | +142.2% |
| 10 years | +579.4% |
| Since Nov 27, 2007 | +904.2% |
| Compound annual growth, 18.8 years | +13.0% |
ADANIPORTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,882 on Jul 2, 2026
- All time low close
- ₹46.54 on Nov 28, 2008
- 52 week high
- ₹1,892 on Jul 3, 2026
- 52 week low
- ₹1,288 on Jan 23, 2026
- Deepest drawdown
- -80.3% from Jan 2, 2008 to Nov 28, 2008, recovered Jun 6, 2014
- Best single session
- +20.0% on Mar 28, 2008
- Worst single session
- -21.3% on Jun 4, 2024
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 10.0×
- Best calendar year
- 2014, +106%
- Worst calendar year
- 2008, -74%
ADANIPORTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,468 | ₹1,892 | ₹1,288 | ₹1,742 | +19.0% | 88.2M | 184 |
| 2025 | ₹1,216 | ₹1,542 | ₹1,002 | ₹1,463 | +20.2% | 42.8M | 248 |
| 2024 | ₹1,012 | ₹1,590 | ₹984.88 | ₹1,218 | +20.5% | 61.3M | 245 |
| 2023 | ₹805.40 | ₹1,087 | ₹387.12 | ₹1,011 | +26.1% | 143.7M | 245 |
| 2022 | ₹710.50 | ₹968.30 | ₹634.72 | ₹801.67 | +12.8% | 71.9M | 248 |
| 2021 | ₹468.53 | ₹870.95 | ₹466.89 | ₹710.94 | +52.1% | 157.2M | 248 |
| 2020 | ₹351.60 | ₹476.41 | ₹196.62 | ₹467.42 | +33.6% | 96.3M | 251 |
| 2019 | ₹370.00 | ₹410.90 | ₹286.48 | ₹349.88 | -5.5% | 84.6M | 243 |
| 2018 | ₹385.96 | ₹429.32 | ₹280.89 | ₹370.14 | -3.8% | 165.6M | 246 |
| 2017 | ₹257.67 | ₹421.52 | ₹253.21 | ₹384.73 | +51.4% | 88.3M | 248 |
| 2016 | ₹245.70 | ₹300.40 | ₹160.04 | ₹254.06 | +3.3% | 106.6M | 246 |
| 2015 | ₹299.99 | ₹353.48 | ₹225.47 | ₹245.84 | -17.9% | 71.6M | 246 |
| 2014 | ₹146.00 | ₹300.93 | ₹132.09 | ₹299.47 | +105.8% | 109.1M | 244 |
| 2013 | ₹126.91 | ₹162.77 | ₹110.55 | ₹145.49 | +15.9% | 102M | 248 |
| 2012 | ₹113.46 | ₹145.87 | ₹97.80 | ₹125.56 | +12.9% | 47.4M | 245 |
| 2011 | ₹133.74 | ₹156.59 | ₹106.31 | ₹111.20 | -15.5% | 61.6M | 246 |
| 2010 | ₹101.30 | ₹169.76 | ₹87.69 | ₹131.63 | +30.6% | 210.1M | 250 |
| 2009 | ₹60.93 | ₹128.19 | ₹53.47 | ₹100.76 | +71.4% | 315.5M | 243 |
| 2008 | ₹230.84 | ₹238.77 | ₹45.20 | ₹58.79 | -74.3% | 517.4M | 246 |
| 2007 | ₹138.86 | ₹232.95 | ₹138.86 | ₹228.78 | n/a | 235.1M | 23 |
ADANIPORTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,742 | +6.5% |
| August 2026 | ₹1,635 | -3.8% |
| July 2026 | ₹1,700 | -6.1% |
| June 2026 | ₹1,810 | +0.7% |
| May 2026 | ₹1,797 | +9.0% |
| April 2026 | ₹1,648 | +26.0% |
| March 2026 | ₹1,308 | -13.6% |
| February 2026 | ₹1,514 | +7.3% |
| January 2026 | ₹1,412 | -3.5% |
| December 2025 | ₹1,463 | -3.1% |
| November 2025 | ₹1,510 | +4.5% |
| October 2025 | ₹1,445 | +3.4% |
About the ADANIPORTS data
Daily bars. 4,643 sessions from Nov 27, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADANIPORTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ACUTAAS Acutaas Chemicals Limited
- ADANIENSOL Adani Energy Solutions Limited
- ADANIENT Adani Enterprises Limited
- ADANIGREEN Adani Green Energy Limited
- ADANIPOWER Adani Power Limited
- ADARSHPL Adarsh Plant Protect Limited
- ADCINDIA ADC India Communications Limited
- ADCON Adcon Capital Services Limited
Common questions
ADANIPORTS share price history
