Adani Ports and Special Economic Zone share price history
NSE: ADANIPORTSBSE: 532921Transport InfrastructureLarge Cap
Formerly Mundra Port and Special Economic Zone
Last close ₹1,702.70down ₹47.30 (2.70%)BSE ₹1,703.00
Share price at the NSE close on 23 Oct 2026. Previous close ₹1,750.00.
52-week range of traded prices to 23 Oct 2026
₹1,292.00Low, 23 Jan 2026₹1,891.10High, 3 Jul 2026
- Next results date: the board meets on 28 Oct 2026 to consider: financial results.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies.
- ₹3,92,295 Cr21st largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit.
- Earlier quarters restated in the year
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet.
- 4.1
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- 0.44%
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- 11.6%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.56
- Volume, NSEVolume. Shares traded on the last trading day; delivery is the part buyers kept rather than sold again the same day.
- 16,28,37952.5% delivered
Adani Ports and Special Economic Zone share price by year, month and day
Closes to 23 Oct 2026; the last month as traded on NSE
Adani Ports and Special Economic Zone's share price is on record from 27 Nov 2007, when it closed at ₹192.58, to 23 Oct 2026. Its highest close was ₹1,883.20 on 2 Jul 2026 and its lowest ₹51.59 on 28 Nov 2008, adjusted for 1 split or bonus issue.
Close at year end, ₹
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 1,702.70 | +15.8% | 1,883.20 | 1,303.60 | 1,472.80 | 1,891.10 | 1,292.00 | 52,84,76,831 |
| 2025 | 1,469.80 | +19.4% | 1,530.50 | 1,053.05 | 1,223.00 | 1,549.00 | 1,010.75 | 60,65,75,330 |
| 2024 | 1,231.10 | +20.2% | 1,590.15 | 1,047.85 | 1,026.55 | 1,621.40 | 995.65 | 1,15,47,84,672 |
| 2023 | 1,024.35 | +25.2% | 1,094.30 | 462.45 | 823.00 | 1,102.40 | 395.10 | 2,21,87,46,291 |
| 2022 | 818.10 | +12.0% | 970.25 | 654.85 | 732.00 | 987.85 | 651.95 | 1,49,36,66,912 |
| 2021 | 730.30 | +51.0% | 878.60 | 496.80 | 485.00 | 901.00 | 482.55 | 3,07,17,95,432 |
| 2020 | 483.75 | +32.2% | 485.40 | 207.80 | 368.00 | 492.95 | 203.00 | 1,29,35,88,967 |
| 2019 | 366.00 | −5.6% | 426.40 | 323.50 | 386.30 | 430.60 | 292.10 | 92,05,58,313 |
| 2018 | 387.70 | −4.4% | 448.75 | 301.80 | 406.70 | 452.35 | 294.10 | 82,75,56,069 |
| 2017 | 405.65 | +51.1% | 437.55 | 273.80 | 269.80 | 443.30 | 267.00 | 91,86,16,034 |
| 2016 | 268.45 | +2.9% | 312.80 | 171.55 | 261.00 | 317.00 | 169.15 | 1,18,56,52,404 |
| 2015 | 260.90 | −18.2% | 368.55 | 241.15 | 319.00 | 374.80 | 238.75 | 81,94,23,363 |
| 2014 | 319.05 | +105.3% | 319.05 | 141.65 | 154.55 | 321.30 | 141.00 | 91,40,11,177 |
| 2013 | 155.40 | +15.1% | 168.25 | 121.95 | 136.25 | 175.00 | 116.65 | 51,29,36,772 |
| 2012 | 135.00 | +12.5% | 155.40 | 108.00 | 122.80 | 157.75 | 105.65 | 31,35,82,875 |
| 2011 | 120.05 | −16.7% | 165.00 | 117.70 | 145.55 | 170.45 | 110.00 | 34,53,44,234 |
| 2010 | 144.05 | +30.1% | 181.50 | 111.35 | 111.00 | 185.25 | 105.00 | 49,66,09,695 |
| 2009 | 110.69 | +70.1% | 137.48 | 59.58 | 65.60 | 141.00 | 58.00 | 51,88,50,085 |
| 2008 | 65.06 | −74.4% | 261.49 | 51.59 | 255.80 | 264.80 | 50.73 | 62,21,80,445 |
| 2007 | 253.76 | – | 253.76 | 176.84 | 154.00 | 259.00 | 154.00 | 36,74,78,355 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 27 Nov 2007.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 1,702.70 | −5.3% | 1,786.00 | 1,789.10 | 1,674.20 | 4,88,14,708 |
| Sep 2026 | 1,798.30 | +12.9% | 1,625.00 | 1,824.00 | 1,625.00 | 4,62,81,705 |
| Aug 2026 | 1,593.10 | −6.1% | 1,713.40 | 1,723.90 | 1,593.10 | 4,47,64,158 |
| Jul 2026 | 1,696.50 | −6.3% | 1,829.50 | 1,891.10 | 1,650.00 | 4,94,27,633 |
| Jun 2026 | 1,810.20 | +0.3% | 1,809.10 | 1,857.80 | 1,745.20 | 4,64,10,768 |
| May 2026 | 1,804.60 | +8.9% | 1,702.00 | 1,842.80 | 1,683.20 | 6,05,54,043 |
| Apr 2026 | 1,657.30 | +26.3% | 1,351.20 | 1,677.00 | 1,332.60 | 7,64,34,886 |
| Mar 2026 | 1,312.60 | −13.7% | 1,462.00 | 1,505.50 | 1,293.50 | 5,67,19,779 |
| Feb 2026 | 1,521.00 | +7.1% | 1,419.80 | 1,584.00 | 1,325.00 | 5,66,33,431 |
| Jan 2026 | 1,419.80 | −3.4% | 1,472.80 | 1,496.80 | 1,292.00 | 4,24,35,720 |
| Dec 2025 | 1,469.80 | −3.1% | 1,530.00 | 1,549.00 | 1,447.30 | 3,22,81,369 |
| Nov 2025 | 1,516.90 | +4.5% | 1,451.50 | 1,534.30 | 1,425.00 | 4,14,99,087 |
| Oct 2025 | 1,451.50 | +3.4% | 1,406.00 | 1,490.50 | 1,386.00 | 4,62,15,049 |
| Sep 2025 | 1,403.50 | +6.9% | 1,318.30 | 1,461.70 | 1,312.80 | 5,16,93,752 |
| Aug 2025 | 1,312.80 | −4.4% | 1,371.00 | 1,397.00 | 1,290.50 | 4,27,90,650 |
| Jul 2025 | 1,373.10 | −5.3% | 1,450.30 | 1,474.00 | 1,370.30 | 2,31,41,534 |
| Jun 2025 | 1,450.20 | +1.2% | 1,432.80 | 1,494.00 | 1,331.60 | 5,74,06,461 |
| May 2025 | 1,432.80 | +17.8% | 1,255.00 | 1,457.50 | 1,242.70 | 7,72,60,109 |
| Apr 2025 | 1,216.50 | +2.8% | 1,179.00 | 1,282.50 | 1,041.50 | 4,91,37,450 |
| Mar 2025 | 1,182.95 | +10.6% | 1,074.95 | 1,212.00 | 1,036.50 | 4,35,07,099 |
| Feb 2025 | 1,069.40 | −2.7% | 1,105.90 | 1,175.65 | 1,040.00 | 6,48,86,915 |
| Jan 2025 | 1,099.35 | −10.7% | 1,223.00 | 1,237.60 | 1,010.75 | 7,67,55,855 |
| Dec 2024 | 1,231.10 | +3.4% | 1,201.90 | 1,309.50 | 1,174.25 | 8,12,13,327 |
| Nov 2024 | 1,190.05 | −13.5% | 1,386.50 | 1,397.95 | 995.65 | 16,37,18,615 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| 23 Oct 2026 | 1,750.00 | 1,750.00 | 1,687.90 | 1,702.70 | 1,708.83 | 16,28,379 | 52.5% |
| 22 Oct 2026 | 1,732.80 | 1,750.00 | 1,715.30 | 1,750.00 | 1,736.65 | 16,34,218 | 53.2% |
| 21 Oct 2026 | 1,767.90 | 1,783.60 | 1,724.30 | 1,748.80 | 1,750.35 | 22,98,918 | 65.9% |
| 19 Oct 2026 | 1,763.80 | 1,784.90 | 1,746.00 | 1,766.00 | 1,764.59 | 25,26,448 | 57.6% |
| 16 Oct 2026 | 1,745.10 | 1,758.20 | 1,732.20 | 1,750.80 | 1,742.93 | 12,60,097 | 56.1% |
| 15 Oct 2026 | 1,737.30 | 1,761.90 | 1,725.50 | 1,743.20 | 1,746.03 | 22,48,348 | 61.7% |
| 14 Oct 2026 | 1,774.00 | 1,774.00 | 1,725.10 | 1,748.70 | 1,740.93 | 17,93,155 | 53.6% |
| 13 Oct 2026 | 1,754.00 | 1,776.30 | 1,738.30 | 1,763.00 | 1,754.98 | 34,49,601 | 71.9% |
| 12 Oct 2026 | 1,770.10 | 1,778.00 | 1,746.40 | 1,754.00 | 1,753.94 | 1,09,01,705 | 93.3% |
| 9 Oct 2026 | 1,710.10 | 1,770.00 | 1,699.10 | 1,761.00 | 1,749.71 | 99,06,351 | 84.5% |
| 8 Oct 2026 | 1,749.90 | 1,749.90 | 1,674.20 | 1,708.00 | 1,694.42 | 33,44,747 | 49.9% |
| 7 Oct 2026 | 1,782.50 | 1,786.00 | 1,739.40 | 1,750.10 | 1,763.60 | 11,87,835 | 49.3% |
| 6 Oct 2026 | 1,773.10 | 1,789.10 | 1,761.10 | 1,783.40 | 1,778.57 | 16,84,154 | 52.4% |
| 5 Oct 2026 | 1,769.90 | 1,779.00 | 1,737.80 | 1,774.00 | 1,758.64 | 27,92,824 | 59.2% |
| 1 Oct 2026 | 1,786.00 | 1,786.00 | 1,716.00 | 1,737.80 | 1,750.58 | 21,57,928 | 52.6% |
| 30 Sep 2026 | 1,793.50 | 1,803.20 | 1,775.40 | 1,798.30 | 1,788.88 | 31,99,507 | 63.4% |
| 29 Sep 2026 | 1,755.20 | 1,822.00 | 1,738.40 | 1,822.00 | 1,786.04 | 42,14,197 | 70.8% |
| 28 Sep 2026 | 1,788.00 | 1,791.80 | 1,736.60 | 1,743.70 | 1,750.95 | 12,62,576 | 56.9% |
| 25 Sep 2026 | 1,791.80 | 1,800.60 | 1,775.00 | 1,788.00 | 1,788.43 | 8,95,306 | 46.9% |
| 24 Sep 2026 | 1,802.40 | 1,802.40 | 1,775.00 | 1,785.30 | 1,786.92 | 15,89,739 | 64.7% |
| 23 Sep 2026 | 1,799.00 | 1,810.10 | 1,790.50 | 1,807.30 | 1,802.72 | 11,85,484 | 64.7% |
| 22 Sep 2026 | 1,796.00 | 1,812.70 | 1,786.10 | 1,795.00 | 1,798.22 | 8,71,935 | 40.6% |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.Adani Ports and Special Economic Zone bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 4 Jun 2024 | Price move | – | Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for. |
| 23 Sep 2010 | Split | 0.2000 | Each share became 5. |
Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.