Adani Ports (ADANIPORTS) | Historial de Precios y Rendimientos | 2007 - 2025
Gráfico de Precios Históricos de Adani Ports
Datos de Precios Históricos de Adani Ports
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹1.407,20 | -1,70% | ₹1.431,70 | ₹1.439,90 | ₹1.404,10 | 2,0M |
| 24 sept. 2025 | ₹1.431,60 | -0,69% | ₹1.445,00 | ₹1.452,40 | ₹1.429,10 | 2,6M |
| 23 sept. 2025 | ₹1.441,60 | -0,18% | ₹1.453,00 | ₹1.455,00 | ₹1.423,10 | 2,6M |
| 22 sept. 2025 | ₹1.444,20 | +1,15% | ₹1.433,00 | ₹1.461,70 | ₹1.425,00 | 5,5M |
| 19 sept. 2025 | ₹1.427,80 | +1,06% | ₹1.447,80 | ₹1.460,00 | ₹1.425,00 | 8,1M |
| 18 sept. 2025 | ₹1.412,80 | +0,48% | ₹1.410,00 | ₹1.415,00 | ₹1.401,00 | 1,4M |
| 17 sept. 2025 | ₹1.406,10 | -0,15% | ₹1.410,00 | ₹1.413,10 | ₹1.396,20 | 1,1M |
| 16 sept. 2025 | ₹1.408,20 | +0,93% | ₹1.400,00 | ₹1.412,60 | ₹1.396,60 | 1,6M |
| 15 sept. 2025 | ₹1.395,20 | +0,15% | ₹1.393,10 | ₹1.409,00 | ₹1.392,20 | 1,3M |
| 12 sept. 2025 | ₹1.393,10 | 0,00% | ₹1.395,50 | ₹1.406,50 | ₹1.391,10 | 1,5M |
| 11 sept. 2025 | ₹1.393,10 | +0,29% | ₹1.404,90 | ₹1.423,10 | ₹1.388,00 | 4,0M |
| 10 sept. 2025 | ₹1.389,10 | +0,59% | ₹1.400,00 | ₹1.404,90 | ₹1.385,00 | 2,6M |
| 9 sept. 2025 | ₹1.380,90 | +2,42% | ₹1.354,70 | ₹1.385,00 | ₹1.348,30 | 3,5M |
| 8 sept. 2025 | ₹1.348,30 | +2,00% | ₹1.321,90 | ₹1.363,40 | ₹1.321,90 | 1,4M |
| 5 sept. 2025 | ₹1.321,80 | -0,48% | ₹1.330,00 | ₹1.335,70 | ₹1.312,80 | 1,1M |
| 4 sept. 2025 | ₹1.328,20 | -0,32% | ₹1.338,00 | ₹1.348,00 | ₹1.326,00 | 1,4M |
| 3 sept. 2025 | ₹1.332,40 | -0,28% | ₹1.338,00 | ₹1.344,80 | ₹1.327,60 | 1,8M |
| 2 sept. 2025 | ₹1.336,20 | +0,07% | ₹1.340,90 | ₹1.348,80 | ₹1.328,20 | 1,5M |
| 1 sept. 2025 | ₹1.335,30 | +1,71% | ₹1.318,30 | ₹1.338,50 | ₹1.316,10 | 983,9K |
| 29 ago. 2025 | ₹1.312,80 | -0,20% | ₹1.318,00 | ₹1.322,90 | ₹1.303,00 | 1,6M |
| 28 ago. 2025 | ₹1.315,40 | 0,00% | ₹1.316,90 | ₹1.338,80 | ₹1.311,20 | 1,8M |
| 27 ago. 2025 | ₹1.315,40 | 0,00% | ₹1.315,40 | ₹1.315,40 | ₹1.315,40 | N/A |
| 26 ago. 2025 | ₹1.315,40 | -1,87% | ₹1.335,20 | ₹1.339,90 | ₹1.310,00 | 1,7M |
| 25 ago. 2025 | ₹1.340,40 | -0,06% | ₹1.341,30 | ₹1.348,90 | ₹1.332,50 | 1,2M |
| 22 ago. 2025 | ₹1.341,20 | -1,51% | ₹1.364,00 | ₹1.364,00 | ₹1.338,20 | 1,2M |
| 21 ago. 2025 | ₹1.361,80 | -0,64% | ₹1.371,10 | ₹1.377,80 | ₹1.355,30 | 1,2M |
| 20 ago. 2025 | ₹1.370,60 | +0,09% | ₹1.369,40 | ₹1.374,60 | ₹1.358,00 | 1,6M |
| 19 ago. 2025 | ₹1.369,40 | +3,18% | ₹1.332,00 | ₹1.371,70 | ₹1.325,00 | 3,2M |
| 18 ago. 2025 | ₹1.327,20 | +2,07% | ₹1.321,90 | ₹1.332,00 | ₹1.295,00 | 10,2M |
| 14 ago. 2025 | ₹1.300,30 | -1,46% | ₹1.324,80 | ₹1.329,00 | ₹1.290,50 | 2,3M |
| 13 ago. 2025 | ₹1.319,60 | -0,82% | ₹1.335,20 | ₹1.339,30 | ₹1.316,60 | 1,2M |
| 12 ago. 2025 | ₹1.330,50 | -0,66% | ₹1.342,00 | ₹1.349,60 | ₹1.328,20 | 1,3M |
| 11 ago. 2025 | ₹1.339,40 | +1,09% | ₹1.325,00 | ₹1.348,30 | ₹1.313,70 | 2,1M |
| 8 ago. 2025 | ₹1.325,00 | -1,52% | ₹1.345,40 | ₹1.356,90 | ₹1.317,70 | 1,6M |
| 7 ago. 2025 | ₹1.345,40 | -1,59% | ₹1.351,00 | ₹1.357,90 | ₹1.315,00 | 2,9M |
| 6 ago. 2025 | ₹1.367,10 | +0,66% | ₹1.374,00 | ₹1.386,90 | ₹1.358,10 | 2,3M |
| 5 ago. 2025 | ₹1.358,10 | -2,22% | ₹1.392,00 | ₹1.394,20 | ₹1.346,00 | 3,0M |
| 4 ago. 2025 | ₹1.388,90 | +3,10% | ₹1.349,80 | ₹1.397,00 | ₹1.345,20 | 1,4M |
| 1 ago. 2025 | ₹1.347,10 | -1,89% | ₹1.371,00 | ₹1.375,90 | ₹1.342,80 | 1,2M |
| 31 jul. 2025 | ₹1.373,10 | -1,50% | ₹1.382,10 | ₹1.395,80 | ₹1.370,30 | 1,4M |
| 30 jul. 2025 | ₹1.394,00 | -0,14% | ₹1.398,80 | ₹1.403,10 | ₹1.391,50 | 627,3K |
| 29 jul. 2025 | ₹1.395,90 | +1,45% | ₹1.376,00 | ₹1.398,70 | ₹1.373,60 | 782,8K |
| 28 jul. 2025 | ₹1.376,00 | -1,45% | ₹1.396,30 | ₹1.404,10 | ₹1.373,50 | 790,0K |
| 25 jul. 2025 | ₹1.396,30 | -1,08% | ₹1.411,70 | ₹1.416,70 | ₹1.390,00 | 744,4K |
| 24 jul. 2025 | ₹1.411,60 | -0,65% | ₹1.423,20 | ₹1.426,00 | ₹1.405,00 | 598,0K |
| 23 jul. 2025 | ₹1.420,80 | +0,01% | ₹1.430,00 | ₹1.438,50 | ₹1.419,00 | 740,8K |
| 22 jul. 2025 | ₹1.420,70 | -2,05% | ₹1.454,50 | ₹1.454,50 | ₹1.417,10 | 976,7K |
| 21 jul. 2025 | ₹1.450,50 | +0,51% | ₹1.442,10 | ₹1.453,10 | ₹1.430,00 | 815,8K |
| 18 jul. 2025 | ₹1.443,10 | -0,65% | ₹1.452,40 | ₹1.456,50 | ₹1.429,10 | 1,1M |
| 17 jul. 2025 | ₹1.452,50 | -0,29% | ₹1.455,00 | ₹1.464,00 | ₹1.448,90 | 1,2M |
| 16 jul. 2025 | ₹1.456,70 | +0,80% | ₹1.447,50 | ₹1.474,00 | ₹1.442,90 | 2,5M |
| 15 jul. 2025 | ₹1.445,10 | +0,84% | ₹1.434,40 | ₹1.449,30 | ₹1.429,00 | 735,1K |
| 14 jul. 2025 | ₹1.433,00 | +0,09% | ₹1.432,00 | ₹1.446,50 | ₹1.426,10 | 718,4K |
| 11 jul. 2025 | ₹1.431,70 | -0,79% | ₹1.444,00 | ₹1.453,90 | ₹1.428,30 | 819,9K |
| 10 jul. 2025 | ₹1.443,10 | +0,01% | ₹1.444,00 | ₹1.450,20 | ₹1.437,20 | 1,0M |
| 9 jul. 2025 | ₹1.443,00 | -0,38% | ₹1.448,40 | ₹1.455,80 | ₹1.438,30 | 1,0M |
| 8 jul. 2025 | ₹1.448,50 | +0,90% | ₹1.438,00 | ₹1.449,90 | ₹1.430,00 | 824,9K |
| 7 jul. 2025 | ₹1.435,60 | +0,79% | ₹1.424,40 | ₹1.437,80 | ₹1.417,00 | 764,5K |
| 4 jul. 2025 | ₹1.424,40 | -0,47% | ₹1.432,00 | ₹1.439,90 | ₹1.416,60 | 608,5K |
| 3 jul. 2025 | ₹1.431,10 | -0,89% | ₹1.444,00 | ₹1.451,10 | ₹1.426,70 | 978,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹1.407,20 | -1,44% | ₹1.433,00 | ₹1.461,70 | ₹1.404,10 | 12,6M |
| 15 sept. 2025 | ₹1.427,80 | +2,49% | ₹1.393,10 | ₹1.460,00 | ₹1.392,20 | 13,4M |
| 8 sept. 2025 | ₹1.393,10 | +5,39% | ₹1.321,90 | ₹1.423,10 | ₹1.321,90 | 13,0M |
| 1 sept. 2025 | ₹1.321,80 | +0,69% | ₹1.318,30 | ₹1.348,80 | ₹1.312,80 | 6,7M |
| 25 ago. 2025 | ₹1.312,80 | -2,12% | ₹1.341,30 | ₹1.348,90 | ₹1.303,00 | 6,2M |
| 18 ago. 2025 | ₹1.341,20 | +3,15% | ₹1.321,90 | ₹1.377,80 | ₹1.295,00 | 17,4M |
| 11 ago. 2025 | ₹1.300,30 | -1,86% | ₹1.325,00 | ₹1.349,60 | ₹1.290,50 | 6,8M |
| 4 ago. 2025 | ₹1.325,00 | -1,64% | ₹1.349,80 | ₹1.397,00 | ₹1.315,00 | 11,1M |
| 28 jul. 2025 | ₹1.347,10 | -3,52% | ₹1.396,30 | ₹1.404,10 | ₹1.342,80 | 4,9M |
| 21 jul. 2025 | ₹1.396,30 | -3,24% | ₹1.442,10 | ₹1.454,50 | ₹1.390,00 | 3,9M |
| 14 jul. 2025 | ₹1.443,10 | +0,80% | ₹1.432,00 | ₹1.474,00 | ₹1.426,10 | 6,3M |
| 7 jul. 2025 | ₹1.431,70 | +0,51% | ₹1.424,40 | ₹1.455,80 | ₹1.417,00 | 4,5M |
| 30 jun. 2025 | ₹1.424,40 | -1,10% | ₹1.440,80 | ₹1.459,80 | ₹1.416,60 | 6,5M |
| 23 jun. 2025 | ₹1.440,20 | +6,74% | ₹1.341,00 | ₹1.456,80 | ₹1.335,70 | 19,2M |
| 16 jun. 2025 | ₹1.349,30 | -3,96% | ₹1.389,00 | ₹1.414,80 | ₹1.331,60 | 13,6M |
| 9 jun. 2025 | ₹1.405,00 | -4,53% | ₹1.482,00 | ₹1.494,00 | ₹1.397,10 | 11,4M |
| 2 jun. 2025 | ₹1.471,70 | +2,71% | ₹1.432,80 | ₹1.482,00 | ₹1.423,10 | 11,6M |
| 26 may. 2025 | ₹1.432,80 | +2,68% | ₹1.395,80 | ₹1.457,50 | ₹1.385,40 | 9,9M |
| 19 may. 2025 | ₹1.395,40 | -0,85% | ₹1.407,50 | ₹1.410,60 | ₹1.358,60 | 11,2M |
| 12 may. 2025 | ₹1.407,40 | +7,74% | ₹1.360,00 | ₹1.424,90 | ₹1.345,50 | 15,1M |
| 5 may. 2025 | ₹1.306,30 | +3,42% | ₹1.290,00 | ₹1.377,00 | ₹1.285,70 | 29,1M |
| 28 abr. 2025 | ₹1.263,10 | +5,88% | ₹1.188,10 | ₹1.295,00 | ₹1.184,10 | 17,5M |
| 21 abr. 2025 | ₹1.193,00 | -5,27% | ₹1.259,40 | ₹1.260,00 | ₹1.181,20 | 17,3M |
| 14 abr. 2025 | ₹1.259,40 | +8,14% | ₹1.200,00 | ₹1.282,50 | ₹1.179,00 | 9,4M |
| 7 abr. 2025 | ₹1.164,55 | +1,41% | ₹1.049,95 | ₹1.170,30 | ₹1.041,50 | 9,7M |
| 31 mar. 2025 | ₹1.148,35 | -2,92% | ₹1.179,00 | ₹1.205,80 | ₹1.143,00 | 5,9M |
| 24 mar. 2025 | ₹1.182,95 | -0,49% | ₹1.196,00 | ₹1.212,00 | ₹1.173,05 | 9,6M |
| 17 mar. 2025 | ₹1.188,80 | +6,22% | ₹1.114,80 | ₹1.202,55 | ₹1.111,20 | 10,8M |
| 10 mar. 2025 | ₹1.119,20 | -2,21% | ₹1.146,00 | ₹1.168,65 | ₹1.105,00 | 9,0M |
| 3 mar. 2025 | ₹1.144,50 | +7,02% | ₹1.074,95 | ₹1.156,95 | ₹1.036,50 | 14,1M |
| 24 feb. 2025 | ₹1.069,40 | -1,28% | ₹1.083,25 | ₹1.091,40 | ₹1.059,20 | 8,0M |
| 17 feb. 2025 | ₹1.083,25 | +1,93% | ₹1.058,95 | ₹1.126,00 | ₹1.040,00 | 12,1M |
| 10 feb. 2025 | ₹1.062,70 | -7,28% | ₹1.150,00 | ₹1.160,00 | ₹1.042,15 | 18,5M |
| 3 feb. 2025 | ₹1.146,10 | +5,72% | ₹1.084,00 | ₹1.175,65 | ₹1.055,00 | 21,4M |
| 27 ene. 2025 | ₹1.084,10 | -0,92% | ₹1.085,10 | ₹1.118,50 | ₹1.010,75 | 33,1M |
| 20 ene. 2025 | ₹1.094,15 | -5,96% | ₹1.172,00 | ₹1.172,00 | ₹1.080,45 | 10,7M |
| 13 ene. 2025 | ₹1.163,50 | +4,61% | ₹1.100,90 | ₹1.190,00 | ₹1.058,95 | 18,1M |
| 6 ene. 2025 | ₹1.112,20 | -7,28% | ₹1.199,55 | ₹1.200,90 | ₹1.106,30 | 11,0M |
| 30 dic. 2024 | ₹1.199,55 | -2,53% | ₹1.233,75 | ₹1.258,80 | ₹1.197,00 | 18,8M |
| 23 dic. 2024 | ₹1.230,70 | +4,08% | ₹1.189,95 | ₹1.250,95 | ₹1.174,25 | 9,3M |
| 16 dic. 2024 | ₹1.182,45 | -6,15% | ₹1.258,00 | ₹1.261,85 | ₹1.176,20 | 10,5M |
| 9 dic. 2024 | ₹1.259,95 | +0,07% | ₹1.257,80 | ₹1.277,55 | ₹1.223,45 | 16,1M |
| 2 dic. 2024 | ₹1.259,05 | +5,80% | ₹1.201,90 | ₹1.309,50 | ₹1.189,40 | 35,2M |
| 25 nov. 2024 | ₹1.190,05 | +4,69% | ₹1.185,00 | ₹1.231,70 | ₹1.102,00 | 65,8M |
| 18 nov. 2024 | ₹1.136,75 | -10,11% | ₹1.264,00 | ₹1.321,45 | ₹995,65 | 78,1M |
| 11 nov. 2024 | ₹1.264,55 | -7,16% | ₹1.355,10 | ₹1.357,95 | ₹1.260,65 | 6,7M |
| 4 nov. 2024 | ₹1.362,10 | -2,32% | ₹1.394,20 | ₹1.395,00 | ₹1.295,90 | 12,9M |
| 28 oct. 2024 | ₹1.394,40 | +5,74% | ₹1.326,85 | ₹1.414,90 | ₹1.303,15 | 10,6M |
| 21 oct. 2024 | ₹1.318,70 | -6,18% | ₹1.409,90 | ₹1.412,90 | ₹1.304,15 | 9,2M |
| 14 oct. 2024 | ₹1.405,60 | -0,19% | ₹1.418,00 | ₹1.426,00 | ₹1.376,00 | 5,9M |
| 7 oct. 2024 | ₹1.408,25 | -0,39% | ₹1.410,00 | ₹1.432,95 | ₹1.337,00 | 11,9M |
| 30 sept. 2024 | ₹1.413,70 | -2,95% | ₹1.456,70 | ₹1.472,85 | ₹1.404,20 | 10,3M |
| 23 sept. 2024 | ₹1.456,70 | +1,25% | ₹1.448,00 | ₹1.485,00 | ₹1.438,20 | 8,7M |
| 16 sept. 2024 | ₹1.438,70 | -0,92% | ₹1.455,10 | ₹1.461,15 | ₹1.394,45 | 10,9M |
| 9 sept. 2024 | ₹1.452,10 | +0,67% | ₹1.431,00 | ₹1.475,65 | ₹1.411,00 | 10,5M |
| 2 sept. 2024 | ₹1.442,40 | -2,67% | ₹1.490,00 | ₹1.499,50 | ₹1.427,55 | 8,4M |
| 26 ago. 2024 | ₹1.481,90 | -0,63% | ₹1.495,50 | ₹1.497,00 | ₹1.452,60 | 8,6M |
| 19 ago. 2024 | ₹1.491,30 | -0,14% | ₹1.500,95 | ₹1.517,00 | ₹1.486,10 | 6,5M |
| 12 ago. 2024 | ₹1.493,45 | -2,63% | ₹1.500,00 | ₹1.524,25 | ₹1.452,00 | 16,3M |
| 5 ago. 2024 | ₹1.533,80 | -3,41% | ₹1.540,00 | ₹1.563,45 | ₹1.471,55 | 16,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹1.407,20 | +7,19% | ₹1.318,30 | ₹1.461,70 | ₹1.312,80 | 45,8M |
| 1 ago. 2025 | ₹1.312,80 | -4,39% | ₹1.371,00 | ₹1.397,00 | ₹1.290,50 | 42,8M |
| 1 jul. 2025 | ₹1.373,10 | -5,32% | ₹1.450,30 | ₹1.474,00 | ₹1.370,30 | 23,1M |
| 1 jun. 2025 | ₹1.450,20 | +1,21% | ₹1.432,80 | ₹1.494,00 | ₹1.331,60 | 57,4M |
| 1 may. 2025 | ₹1.432,80 | +17,78% | ₹1.255,00 | ₹1.457,50 | ₹1.242,70 | 75,9M |
| 1 abr. 2025 | ₹1.216,50 | +2,84% | ₹1.179,00 | ₹1.282,50 | ₹1.041,50 | 49,1M |
| 1 mar. 2025 | ₹1.182,95 | +10,62% | ₹1.074,95 | ₹1.212,00 | ₹1.036,50 | 43,5M |
| 1 feb. 2025 | ₹1.069,40 | -2,72% | ₹1.105,90 | ₹1.175,65 | ₹1.040,00 | 64,9M |
| 1 ene. 2025 | ₹1.099,35 | -10,70% | ₹1.223,00 | ₹1.237,60 | ₹1.010,75 | 76,8M |
| 1 dic. 2024 | ₹1.231,10 | +3,45% | ₹1.201,90 | ₹1.309,50 | ₹1.174,25 | 81,2M |
| 1 nov. 2024 | ₹1.190,05 | -13,51% | ₹1.386,50 | ₹1.397,95 | ₹995,65 | 163,7M |
| 1 oct. 2024 | ₹1.375,95 | -4,99% | ₹1.448,20 | ₹1.472,85 | ₹1.303,15 | 45,6M |
| 1 sept. 2024 | ₹1.448,20 | -2,27% | ₹1.490,00 | ₹1.499,50 | ₹1.394,45 | 40,5M |
| 1 ago. 2024 | ₹1.481,90 | -5,61% | ₹1.580,95 | ₹1.604,95 | ₹1.452,00 | 59,4M |
| 1 jul. 2024 | ₹1.569,90 | +6,21% | ₹1.483,00 | ₹1.577,90 | ₹1.419,00 | 62,5M |
| 1 jun. 2024 | ₹1.478,10 | +2,83% | ₹1.549,00 | ₹1.621,40 | ₹1.160,60 | 205,0M |
| 1 may. 2024 | ₹1.437,40 | +8,49% | ₹1.333,95 | ₹1.457,05 | ₹1.240,00 | 97,4M |
| 1 abr. 2024 | ₹1.324,90 | -1,26% | ₹1.356,80 | ₹1.424,95 | ₹1.270,00 | 84,6M |
| 1 mar. 2024 | ₹1.341,85 | +1,62% | ₹1.335,00 | ₹1.358,70 | ₹1.188,10 | 65,8M |
| 1 feb. 2024 | ₹1.320,50 | +9,34% | ₹1.213,60 | ₹1.343,00 | ₹1.200,30 | 77,4M |
| 1 ene. 2024 | ₹1.207,65 | +17,89% | ₹1.026,55 | ₹1.229,90 | ₹1.023,00 | 168,7M |
| 1 dic. 2023 | ₹1.024,35 | +24,09% | ₹839,20 | ₹1.102,40 | ₹825,50 | 212,0M |
| 1 nov. 2023 | ₹825,50 | +5,19% | ₹784,75 | ₹854,40 | ₹767,20 | 83,3M |
| 1 oct. 2023 | ₹784,75 | -4,90% | ₹826,00 | ₹845,45 | ₹754,50 | 63,9M |
| 1 sept. 2023 | ₹825,15 | +4,16% | ₹780,00 | ₹889,50 | ₹779,65 | 137,6M |
| 1 ago. 2023 | ₹792,20 | +1,84% | ₹778,95 | ₹869,00 | ₹751,55 | 187,6M |
| 1 jul. 2023 | ₹777,85 | +5,22% | ₹744,50 | ₹780,00 | ₹708,00 | 60,6M |
| 1 jun. 2023 | ₹739,25 | +0,05% | ₹730,50 | ₹759,90 | ₹703,00 | 134,9M |
| 1 may. 2023 | ₹738,85 | +8,45% | ₹683,80 | ₹785,65 | ₹656,75 | 175,3M |
| 1 abr. 2023 | ₹681,30 | +7,82% | ₹638,55 | ₹683,00 | ₹622,15 | 71,7M |
| 1 mar. 2023 | ₹631,90 | +6,66% | ₹598,00 | ₹722,75 | ₹571,55 | 310,7M |
| 1 feb. 2023 | ₹592,45 | -3,30% | ₹627,00 | ₹629,00 | ₹395,10 | 549,8M |
| 1 ene. 2023 | ₹612,65 | -25,11% | ₹823,00 | ₹826,75 | ₹537,00 | 231,1M |
| 1 dic. 2022 | ₹818,10 | -7,14% | ₹884,75 | ₹912,00 | ₹785,30 | 108,7M |
| 1 nov. 2022 | ₹881,00 | +6,98% | ₹827,70 | ₹916,00 | ₹823,50 | 163,3M |
| 1 oct. 2022 | ₹823,55 | +0,35% | ₹821,00 | ₹835,00 | ₹771,65 | 114,7M |
| 1 sept. 2022 | ₹820,65 | -2,55% | ₹841,80 | ₹987,85 | ₹801,00 | 197,5M |
| 1 ago. 2022 | ₹842,15 | +10,27% | ₹770,00 | ₹891,90 | ₹765,05 | 143,7M |
| 1 jul. 2022 | ₹763,70 | +13,64% | ₹670,00 | ₹775,65 | ₹656,00 | 60,7M |
| 1 jun. 2022 | ₹672,05 | -9,16% | ₹739,80 | ₹758,50 | ₹653,10 | 76,7M |
| 1 may. 2022 | ₹739,85 | -13,61% | ₹850,00 | ₹864,20 | ₹668,15 | 140,7M |
| 1 abr. 2022 | ₹856,40 | +10,62% | ₹774,50 | ₹924,65 | ₹774,50 | 189,6M |
| 1 mar. 2022 | ₹774,20 | +9,43% | ₹702,95 | ₹781,00 | ₹663,55 | 109,3M |
| 1 feb. 2022 | ₹707,50 | -1,23% | ₹721,00 | ₹750,85 | ₹651,95 | 90,7M |
| 1 ene. 2022 | ₹716,30 | -1,92% | ₹732,00 | ₹795,00 | ₹689,00 | 98,1M |
| 1 dic. 2021 | ₹730,30 | +6,79% | ₹695,00 | ₹794,95 | ₹682,75 | 108,0M |
| 1 nov. 2021 | ₹683,85 | -1,32% | ₹705,00 | ₹774,30 | ₹679,70 | 80,7M |
| 1 oct. 2021 | ₹693,00 | -6,08% | ₹735,85 | ₹829,90 | ₹681,15 | 117,0M |
| 1 sept. 2021 | ₹737,90 | -1,39% | ₹750,05 | ₹786,00 | ₹733,00 | 101,0M |
| 1 ago. 2021 | ₹748,30 | +10,94% | ₹682,00 | ₹754,00 | ₹665,00 | 197,7M |
| 1 jul. 2021 | ₹674,50 | -4,15% | ₹706,00 | ₹737,00 | ₹654,20 | 217,2M |
| 1 jun. 2021 | ₹703,70 | -8,56% | ₹773,10 | ₹901,00 | ₹638,10 | 691,1M |
| 1 may. 2021 | ₹769,55 | +5,41% | ₹727,65 | ₹791,90 | ₹713,75 | 263,0M |
| 1 abr. 2021 | ₹730,05 | +3,94% | ₹713,50 | ₹885,00 | ₹689,50 | 554,7M |
| 1 mar. 2021 | ₹702,40 | +3,92% | ₹684,60 | ₹767,80 | ₹657,10 | 309,9M |
| 1 feb. 2021 | ₹675,90 | +32,61% | ₹514,30 | ₹711,35 | ₹500,10 | 279,0M |
| 1 ene. 2021 | ₹509,70 | +5,36% | ₹485,00 | ₹562,50 | ₹482,55 | 152,5M |
| 1 dic. 2020 | ₹483,75 | +17,54% | ₹415,00 | ₹492,95 | ₹412,00 | 175,0M |
| 1 nov. 2020 | ₹411,55 | +14,37% | ₹360,00 | ₹416,00 | ₹347,20 | 191,5M |
| 1 oct. 2020 | ₹359,85 | +5,30% | ₹345,50 | ₹373,90 | ₹341,15 | 97,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.407,20 | +14,30% | ₹1.223,00 | ₹1.494,00 | ₹1.010,75 | 479,3M |
| 2024 | ₹1.231,10 | +20,18% | ₹1.026,55 | ₹1.621,40 | ₹995,65 | 1,2B |
| 2023 | ₹1.024,35 | +25,21% | ₹823,00 | ₹1.102,40 | ₹395,10 | 2,2B |
| 2022 | ₹818,10 | +12,02% | ₹732,00 | ₹987,85 | ₹651,95 | 1,5B |
| 2021 | ₹730,30 | +50,97% | ₹485,00 | ₹901,00 | ₹482,55 | 3,1B |
| 2020 | ₹483,75 | +32,17% | ₹368,00 | ₹492,95 | ₹203,00 | 1,3B |
| 2019 | ₹366,00 | -5,60% | ₹386,30 | ₹430,60 | ₹292,10 | 898,1M |
| 2018 | ₹387,70 | -4,42% | ₹406,70 | ₹452,35 | ₹294,10 | 827,6M |
| 2017 | ₹405,65 | +51,11% | ₹269,80 | ₹443,30 | ₹267,00 | 918,6M |
| 2016 | ₹268,45 | +2,89% | ₹261,00 | ₹317,00 | ₹169,15 | 1,2B |
| 2015 | ₹260,90 | -18,23% | ₹319,00 | ₹374,80 | ₹238,75 | 768,0M |
| 2014 | ₹319,05 | +105,31% | ₹154,55 | ₹321,30 | ₹141,00 | 869,8M |
| 2013 | ₹155,40 | +15,11% | ₹136,25 | ₹175,00 | ₹116,65 | 512,7M |
| 2012 | ₹135,00 | +12,45% | ₹122,80 | ₹157,75 | ₹105,65 | 253,7M |
| 2011 | ₹120,05 | -16,66% | ₹145,55 | ₹170,45 | ₹110,00 | 345,3M |
| 2010 | ₹144,05 | +30,14% | ₹110,69 | ₹185,25 | ₹105,00 | 496,4M |
| 2009 | ₹110,69 | +70,14% | ₹65,60 | ₹141,00 | ₹58,00 | 518,5M |
| 2008 | ₹65,06 | -74,36% | ₹255,80 | ₹264,80 | ₹50,73 | 610,0M |
| 2007 | ₹253,76 | 0,00% | ₹187,95 | ₹259,00 | ₹184,40 | 150,7M |
Cómo se Comportó Adani Ports Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Adani Ports VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Adani Ports | -1,72 % | 74,45 % | 305,21 % | 369,30 % | 756,99 % | 670,51 % | |
| Jsw Infrastructure | -3,02 % | 187,44 % | 187,44 % | 187,44 % | 187,44 % | 187,44 % | |
| Great Eastern | -13,86 % | 92,80 % | 340,69 % | 188,88 % | 225,57 % | 637,33 % | |
| Shipping | -16,56 % | 96,17 % | 322,19 % | 197,19 % | 36,18 % | 114,89 % | |
| Gujarat Pipavav Port | -29,17 % | 78,41 % | 88,46 % | -15,87 % | 161,09 % | 187,66 % | |
| Marine Electricals | -1,70 % | 558,55 % | 548,94 % | 1.488,78 % | 1.488,78 % | 1.488,78 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty PSE | Sector | -12,74 % | 147,18 % | 334,52 % | 226,89 % | 179,56 % | 179,56 % |
Calcule sus Rendimientos de Inversión en Adani Ports
Análisis de Rendimiento de Inversión a Largo Plazo
Adani Ports stock price in Sep 2015 was ₹301,85, A ₹1.000,00 lump sum investment in Adani Ports made 10 years ago would be worth approximately ₹4.780,52 today, representing a exceptional return of 378,05 %. This translates to an annualized return (CAGR) of 16,91 %. During this period, Adani Ports paid out ₹35,80 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.780,52
Rendimiento Total
378,05 %
Rendimiento Anual (TCAC)
16,91 %
Dividendos Totales
₹118,60
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adani Ports (ADANIPORTS) durante los últimos 12 meses?
Durante los últimos 12 meses, Adani Ports ha entregado un rendimiento total de -1,7%.
- Máximo de 52 semanas alcanzó 1 494,00 INR el June 10, 2025.
- Mínimo de 52 semanas tocó 995,65 INR el November 21, 2024.
- Precio Actual cotizando a 1 407,20 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de Adani Ports (ADANIPORTS) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Adani Ports (adaniports) habría crecido a aproximadamente 40 521,00 INR al September 26, 2025, representando un rendimiento total de 305,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 32,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adani Ports con el sector Industrials?
Adani Ports (adaniports) ha entregado un rendimiento anualizado de 16,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Adani Ports habría crecido a 46 930,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Adani Ports?
Adani Ports (adaniports) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 369,3%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adani Ports ha logrado históricamente?
Adani Ports (adaniports) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+74,5%), 5 years (+305,2%), 10 years (+369,3%)
Rendimientos negativos: 12 months (-1,7%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.