Adani Ports (ADANIPORTS) | Historique des prix et rendements | 2007 - 2026
Adani Ports and Special Economic Zone Limited Large-cap Industrials
Graphique historique des prix Adani Ports
Données historiques des prix Adani Ports
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹1 804,80 | -0,45% | ₹1 839,00 | ₹1 840,30 | ₹1 798,90 | 1,4M |
| 12 juin 2026 | ₹1 812,90 | +1,44% | ₹1 804,00 | ₹1 818,00 | ₹1 777,90 | 2,3M |
| 11 juin 2026 | ₹1 787,10 | -1,87% | ₹1 814,60 | ₹1 820,40 | ₹1 781,70 | 2,2M |
| 10 juin 2026 | ₹1 821,20 | -0,28% | ₹1 826,00 | ₹1 857,80 | ₹1 812,20 | 2,9M |
| 9 juin 2026 | ₹1 826,40 | +1,19% | ₹1 828,00 | ₹1 832,60 | ₹1 792,40 | 1,8M |
| 8 juin 2026 | ₹1 805,00 | -1,05% | ₹1 805,60 | ₹1 832,80 | ₹1 791,60 | 2,6M |
| 5 juin 2026 | ₹1 824,20 | +1,86% | ₹1 801,50 | ₹1 827,90 | ₹1 796,70 | 1,6M |
| 4 juin 2026 | ₹1 790,90 | -0,72% | ₹1 794,30 | ₹1 826,40 | ₹1 786,20 | 1,4M |
| 3 juin 2026 | ₹1 803,80 | -0,59% | ₹1 829,40 | ₹1 840,00 | ₹1 781,90 | 3,0M |
| 2 juin 2026 | ₹1 814,50 | +1,74% | ₹1 745,20 | ₹1 817,80 | ₹1 745,20 | 2,3M |
| 1 juin 2026 | ₹1 783,50 | -1,17% | ₹1 809,10 | ₹1 814,90 | ₹1 777,00 | 1,2M |
| 29 mai 2026 | ₹1 804,60 | -1,09% | ₹1 836,40 | ₹1 840,70 | ₹1 796,40 | 3,6M |
| 27 mai 2026 | ₹1 824,50 | +0,73% | ₹1 810,00 | ₹1 842,80 | ₹1 809,90 | 2,1M |
| 26 mai 2026 | ₹1 811,20 | +0,46% | ₹1 805,00 | ₹1 820,50 | ₹1 800,00 | 2,1M |
| 25 mai 2026 | ₹1 802,90 | +0,90% | ₹1 809,00 | ₹1 813,30 | ₹1 793,00 | 1,5M |
| 22 mai 2026 | ₹1 786,90 | -0,36% | ₹1 793,30 | ₹1 802,30 | ₹1 780,50 | 1,5M |
| 21 mai 2026 | ₹1 793,30 | +1,17% | ₹1 781,40 | ₹1 800,80 | ₹1 776,80 | 1,6M |
| 20 mai 2026 | ₹1 772,60 | +0,56% | ₹1 749,00 | ₹1 777,80 | ₹1 744,30 | 1,3M |
| 19 mai 2026 | ₹1 762,80 | -1,39% | ₹1 790,80 | ₹1 805,00 | ₹1 758,80 | 2,3M |
| 18 mai 2026 | ₹1 787,70 | -0,41% | ₹1 785,50 | ₹1 793,00 | ₹1 745,00 | 2,6M |
| 15 mai 2026 | ₹1 795,10 | +1,22% | ₹1 796,80 | ₹1 823,90 | ₹1 766,20 | 5,6M |
| 14 mai 2026 | ₹1 773,40 | +2,05% | ₹1 761,00 | ₹1 782,50 | ₹1 745,40 | 3,1M |
| 13 mai 2026 | ₹1 737,80 | +2,94% | ₹1 688,20 | ₹1 752,30 | ₹1 688,00 | 3,0M |
| 12 mai 2026 | ₹1 688,20 | -4,48% | ₹1 752,00 | ₹1 765,90 | ₹1 683,20 | 3,4M |
| 11 mai 2026 | ₹1 767,30 | +0,39% | ₹1 757,10 | ₹1 785,60 | ₹1 733,10 | 4,1M |
| 8 mai 2026 | ₹1 760,40 | +1,59% | ₹1 740,40 | ₹1 792,00 | ₹1 727,70 | 5,0M |
| 7 mai 2026 | ₹1 732,80 | -0,89% | ₹1 748,30 | ₹1 755,90 | ₹1 708,00 | 3,3M |
| 6 mai 2026 | ₹1 748,30 | +1,35% | ₹1 750,00 | ₹1 762,40 | ₹1 718,60 | 3,0M |
| 5 mai 2026 | ₹1 725,00 | -1,01% | ₹1 749,80 | ₹1 757,40 | ₹1 718,70 | 4,4M |
| 4 mai 2026 | ₹1 742,60 | +5,15% | ₹1 702,00 | ₹1 748,60 | ₹1 687,30 | 7,2M |
| 1 mai 2026 | ₹1 657,30 | 0,00% | ₹1 657,30 | ₹1 657,30 | ₹1 657,30 | N/A |
| 30 avr. 2026 | ₹1 657,30 | -0,23% | ₹1 650,00 | ₹1 677,00 | ₹1 596,80 | 6,3M |
| 29 avr. 2026 | ₹1 661,10 | +1,44% | ₹1 645,00 | ₹1 672,00 | ₹1 644,90 | 2,3M |
| 28 avr. 2026 | ₹1 637,60 | +0,56% | ₹1 628,40 | ₹1 648,00 | ₹1 624,50 | 2,5M |
| 27 avr. 2026 | ₹1 628,50 | +2,74% | ₹1 600,00 | ₹1 649,90 | ₹1 593,00 | 3,8M |
| 24 avr. 2026 | ₹1 585,10 | -1,11% | ₹1 612,00 | ₹1 618,80 | ₹1 556,50 | 2,3M |
| 23 avr. 2026 | ₹1 602,90 | +0,90% | ₹1 575,00 | ₹1 611,00 | ₹1 566,20 | 2,4M |
| 22 avr. 2026 | ₹1 588,60 | -0,35% | ₹1 588,90 | ₹1 603,40 | ₹1 582,00 | 1,9M |
| 21 avr. 2026 | ₹1 594,10 | +0,99% | ₹1 578,50 | ₹1 611,90 | ₹1 578,40 | 4,3M |
| 20 avr. 2026 | ₹1 578,40 | +0,32% | ₹1 572,40 | ₹1 600,50 | ₹1 566,10 | 3,0M |
| 17 avr. 2026 | ₹1 573,40 | +1,52% | ₹1 559,00 | ₹1 578,50 | ₹1 549,20 | 6,0M |
| 16 avr. 2026 | ₹1 549,80 | +2,51% | ₹1 524,90 | ₹1 555,80 | ₹1 510,00 | 7,5M |
| 15 avr. 2026 | ₹1 511,80 | +3,17% | ₹1 484,30 | ₹1 515,00 | ₹1 480,90 | 4,4M |
| 13 avr. 2026 | ₹1 465,30 | -0,68% | ₹1 426,80 | ₹1 477,90 | ₹1 421,00 | 3,6M |
| 10 avr. 2026 | ₹1 475,30 | +1,93% | ₹1 442,00 | ₹1 478,10 | ₹1 438,30 | 4,0M |
| 9 avr. 2026 | ₹1 447,40 | -0,41% | ₹1 437,00 | ₹1 456,20 | ₹1 415,20 | 3,2M |
| 8 avr. 2026 | ₹1 453,30 | +5,24% | ₹1 464,90 | ₹1 505,70 | ₹1 449,00 | 7,6M |
| 7 avr. 2026 | ₹1 381,00 | -0,44% | ₹1 375,00 | ₹1 390,00 | ₹1 368,40 | 1,8M |
| 6 avr. 2026 | ₹1 387,10 | +0,69% | ₹1 379,80 | ₹1 391,80 | ₹1 348,10 | 2,5M |
| 2 avr. 2026 | ₹1 377,60 | -0,56% | ₹1 354,40 | ₹1 384,20 | ₹1 332,60 | 3,2M |
| 1 avr. 2026 | ₹1 385,40 | +5,55% | ₹1 351,20 | ₹1 405,40 | ₹1 348,70 | 3,7M |
| 30 mars 2026 | ₹1 312,60 | -1,88% | ₹1 325,00 | ₹1 337,30 | ₹1 307,10 | 2,9M |
| 27 mars 2026 | ₹1 337,80 | -2,77% | ₹1 375,00 | ₹1 375,00 | ₹1 330,10 | 2,7M |
| 25 mars 2026 | ₹1 375,90 | +2,36% | ₹1 359,70 | ₹1 392,70 | ₹1 354,80 | 1,9M |
| 24 mars 2026 | ₹1 344,20 | +3,11% | ₹1 343,00 | ₹1 361,00 | ₹1 313,60 | 3,1M |
| 23 mars 2026 | ₹1 303,60 | -4,53% | ₹1 350,00 | ₹1 350,00 | ₹1 293,50 | 3,4M |
| 20 mars 2026 | ₹1 365,40 | +0,69% | ₹1 364,90 | ₹1 393,50 | ₹1 358,00 | 4,2M |
| 19 mars 2026 | ₹1 356,00 | -3,27% | ₹1 377,00 | ₹1 379,60 | ₹1 350,50 | 2,2M |
| 18 mars 2026 | ₹1 401,90 | +2,67% | ₹1 367,10 | ₹1 411,10 | ₹1 367,10 | 2,0M |
| 17 mars 2026 | ₹1 365,50 | -0,61% | ₹1 379,00 | ₹1 379,00 | ₹1 351,20 | 2,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 812,90 | -0,62% | ₹1 805,60 | ₹1 857,80 | ₹1 777,90 | 11,8M |
| 1 juin 2026 | ₹1 824,20 | +1,09% | ₹1 809,10 | ₹1 840,00 | ₹1 745,20 | 9,5M |
| 25 mai 2026 | ₹1 804,60 | +0,99% | ₹1 809,00 | ₹1 842,80 | ₹1 793,00 | 9,3M |
| 18 mai 2026 | ₹1 786,90 | -0,46% | ₹1 785,50 | ₹1 805,00 | ₹1 744,30 | 9,2M |
| 11 mai 2026 | ₹1 795,10 | +1,97% | ₹1 757,10 | ₹1 823,90 | ₹1 683,20 | 19,2M |
| 4 mai 2026 | ₹1 760,40 | +6,22% | ₹1 702,00 | ₹1 792,00 | ₹1 687,30 | 22,8M |
| 27 avr. 2026 | ₹1 657,30 | +4,55% | ₹1 600,00 | ₹1 677,00 | ₹1 593,00 | 14,9M |
| 20 avr. 2026 | ₹1 585,10 | +0,74% | ₹1 572,40 | ₹1 618,80 | ₹1 556,50 | 13,9M |
| 13 avr. 2026 | ₹1 573,40 | +6,65% | ₹1 426,80 | ₹1 578,50 | ₹1 421,00 | 21,5M |
| 6 avr. 2026 | ₹1 475,30 | +7,09% | ₹1 379,80 | ₹1 505,70 | ₹1 348,10 | 19,2M |
| 30 mars 2026 | ₹1 377,60 | +2,98% | ₹1 325,00 | ₹1 405,40 | ₹1 307,10 | 9,8M |
| 23 mars 2026 | ₹1 337,80 | -2,02% | ₹1 350,00 | ₹1 392,70 | ₹1 293,50 | 11,0M |
| 16 mars 2026 | ₹1 365,40 | +0,16% | ₹1 356,60 | ₹1 411,10 | ₹1 347,00 | 14,3M |
| 9 mars 2026 | ₹1 363,20 | -7,74% | ₹1 405,00 | ₹1 470,30 | ₹1 354,00 | 15,2M |
| 2 mars 2026 | ₹1 477,50 | -2,86% | ₹1 462,00 | ₹1 505,50 | ₹1 409,00 | 13,4M |
| 23 févr. 2026 | ₹1 521,00 | +0,63% | ₹1 511,00 | ₹1 584,00 | ₹1 510,80 | 9,6M |
| 16 févr. 2026 | ₹1 511,50 | -0,49% | ₹1 517,50 | ₹1 576,50 | ₹1 495,30 | 8,3M |
| 9 févr. 2026 | ₹1 519,00 | -2,04% | ₹1 575,90 | ₹1 583,90 | ₹1 507,00 | 7,7M |
| 2 févr. 2026 | ₹1 550,70 | +15,30% | ₹1 348,00 | ₹1 577,70 | ₹1 348,00 | 29,1M |
| 26 janv. 2026 | ₹1 344,90 | +2,79% | ₹1 334,30 | ₹1 453,90 | ₹1 322,00 | 14,9M |
| 19 janv. 2026 | ₹1 308,40 | -7,98% | ₹1 421,00 | ₹1 421,70 | ₹1 292,00 | 13,1M |
| 12 janv. 2026 | ₹1 421,90 | -0,97% | ₹1 435,90 | ₹1 449,00 | ₹1 403,90 | 5,3M |
| 5 janv. 2026 | ₹1 435,90 | -3,60% | ₹1 488,00 | ₹1 496,80 | ₹1 431,00 | 8,8M |
| 29 déc. 2025 | ₹1 489,50 | +0,16% | ₹1 487,10 | ₹1 495,00 | ₹1 447,30 | 8,0M |
| 22 déc. 2025 | ₹1 487,10 | -0,62% | ₹1 497,50 | ₹1 515,00 | ₹1 485,00 | 4,2M |
| 15 déc. 2025 | ₹1 496,40 | -1,73% | ₹1 522,80 | ₹1 522,80 | ₹1 476,00 | 4,9M |
| 8 déc. 2025 | ₹1 522,80 | +0,89% | ₹1 509,40 | ₹1 527,40 | ₹1 460,90 | 6,7M |
| 1 déc. 2025 | ₹1 509,40 | -0,49% | ₹1 530,00 | ₹1 549,00 | ₹1 488,60 | 10,7M |
| 24 nov. 2025 | ₹1 516,90 | +2,51% | ₹1 482,00 | ₹1 534,30 | ₹1 471,30 | 11,3M |
| 17 nov. 2025 | ₹1 479,80 | -2,17% | ₹1 518,90 | ₹1 519,00 | ₹1 467,10 | 7,9M |
| 10 nov. 2025 | ₹1 512,70 | +4,45% | ₹1 452,20 | ₹1 523,60 | ₹1 437,80 | 12,7M |
| 3 nov. 2025 | ₹1 448,30 | -0,22% | ₹1 451,50 | ₹1 466,30 | ₹1 425,00 | 9,5M |
| 27 oct. 2025 | ₹1 451,50 | +1,57% | ₹1 429,00 | ₹1 464,80 | ₹1 410,00 | 10,5M |
| 20 oct. 2025 | ₹1 429,00 | -3,41% | ₹1 488,00 | ₹1 489,00 | ₹1 422,30 | 8,0M |
| 13 oct. 2025 | ₹1 479,40 | +4,97% | ₹1 400,80 | ₹1 490,50 | ₹1 396,00 | 17,4M |
| 6 oct. 2025 | ₹1 409,40 | -0,68% | ₹1 419,10 | ₹1 419,10 | ₹1 386,00 | 7,3M |
| 29 sept. 2025 | ₹1 419,10 | +1,95% | ₹1 393,60 | ₹1 431,00 | ₹1 377,60 | 7,2M |
| 22 sept. 2025 | ₹1 392,00 | -2,51% | ₹1 433,00 | ₹1 461,70 | ₹1 390,30 | 14,5M |
| 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 août 2025 | ₹1 312,80 | -2,12% | ₹1 341,30 | ₹1 348,90 | ₹1 303,00 | 6,2M |
| 18 août 2025 | ₹1 341,20 | +3,15% | ₹1 321,90 | ₹1 377,80 | ₹1 295,00 | 17,4M |
| 11 août 2025 | ₹1 300,30 | -1,86% | ₹1 325,00 | ₹1 349,60 | ₹1 290,50 | 6,8M |
| 4 août 2025 | ₹1 325,00 | -1,64% | ₹1 349,80 | ₹1 397,00 | ₹1 315,00 | 11,1M |
| 28 juil. 2025 | ₹1 347,10 | -3,52% | ₹1 396,30 | ₹1 404,10 | ₹1 342,80 | 4,9M |
| 21 juil. 2025 | ₹1 396,30 | -3,24% | ₹1 442,10 | ₹1 454,50 | ₹1 390,00 | 3,9M |
| 14 juil. 2025 | ₹1 443,10 | +0,80% | ₹1 432,00 | ₹1 474,00 | ₹1 426,10 | 6,3M |
| 7 juil. 2025 | ₹1 431,70 | +0,51% | ₹1 424,40 | ₹1 455,80 | ₹1 417,00 | 4,5M |
| 30 juin 2025 | ₹1 424,40 | -1,10% | ₹1 440,80 | ₹1 459,80 | ₹1 416,60 | 6,5M |
| 23 juin 2025 | ₹1 440,20 | +6,74% | ₹1 341,00 | ₹1 456,80 | ₹1 335,70 | 19,2M |
| 16 juin 2025 | ₹1 349,30 | -3,96% | ₹1 389,00 | ₹1 414,80 | ₹1 331,60 | 13,6M |
| 9 juin 2025 | ₹1 405,00 | -4,53% | ₹1 482,00 | ₹1 494,00 | ₹1 397,10 | 11,4M |
| 2 juin 2025 | ₹1 471,70 | +2,71% | ₹1 432,80 | ₹1 482,00 | ₹1 423,10 | 11,6M |
| 26 mai 2025 | ₹1 432,80 | +2,68% | ₹1 395,80 | ₹1 457,50 | ₹1 385,40 | 9,9M |
| 19 mai 2025 | ₹1 395,40 | -0,85% | ₹1 407,50 | ₹1 410,60 | ₹1 358,60 | 11,2M |
| 12 mai 2025 | ₹1 407,40 | +7,74% | ₹1 360,00 | ₹1 424,90 | ₹1 345,50 | 15,1M |
| 5 mai 2025 | ₹1 306,30 | +3,42% | ₹1 290,00 | ₹1 377,00 | ₹1 285,70 | 29,1M |
| 28 avr. 2025 | ₹1 263,10 | +5,88% | ₹1 188,10 | ₹1 295,00 | ₹1 184,10 | 17,5M |
| 21 avr. 2025 | ₹1 193,00 | -5,27% | ₹1 259,40 | ₹1 260,00 | ₹1 181,20 | 17,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 812,90 | +0,46% | ₹1 809,10 | ₹1 857,80 | ₹1 745,20 | 21,3M |
| 1 mai 2026 | ₹1 804,60 | +8,89% | ₹1 657,30 | ₹1 842,80 | ₹1 657,30 | 60,6M |
| 1 avr. 2026 | ₹1 657,30 | +26,26% | ₹1 351,20 | ₹1 677,00 | ₹1 332,60 | 76,4M |
| 1 mars 2026 | ₹1 312,60 | -13,70% | ₹1 462,00 | ₹1 505,50 | ₹1 293,50 | 56,7M |
| 1 févr. 2026 | ₹1 521,00 | +7,13% | ₹1 419,80 | ₹1 584,00 | ₹1 325,00 | 56,6M |
| 1 janv. 2026 | ₹1 419,80 | -3,40% | ₹1 472,80 | ₹1 496,80 | ₹1 292,00 | 42,4M |
| 1 déc. 2025 | ₹1 469,80 | -3,11% | ₹1 530,00 | ₹1 549,00 | ₹1 447,30 | 32,3M |
| 1 nov. 2025 | ₹1 516,90 | +4,51% | ₹1 451,50 | ₹1 534,30 | ₹1 425,00 | 41,5M |
| 1 oct. 2025 | ₹1 451,50 | +3,42% | ₹1 406,00 | ₹1 490,50 | ₹1 386,00 | 46,2M |
| 1 sept. 2025 | ₹1 403,50 | +6,91% | ₹1 318,30 | ₹1 461,70 | ₹1 312,80 | 51,7M |
| 1 août 2025 | ₹1 312,80 | -4,39% | ₹1 371,00 | ₹1 397,00 | ₹1 290,50 | 42,8M |
| 1 juil. 2025 | ₹1 373,10 | -5,32% | ₹1 450,30 | ₹1 474,00 | ₹1 370,30 | 23,1M |
| 1 juin 2025 | ₹1 450,20 | +1,21% | ₹1 432,80 | ₹1 494,00 | ₹1 331,60 | 57,4M |
| 1 mai 2025 | ₹1 432,80 | +17,78% | ₹1 255,00 | ₹1 457,50 | ₹1 242,70 | 75,9M |
| 1 avr. 2025 | ₹1 216,50 | +2,84% | ₹1 179,00 | ₹1 282,50 | ₹1 041,50 | 49,1M |
| 1 mars 2025 | ₹1 182,95 | +10,62% | ₹1 074,95 | ₹1 212,00 | ₹1 036,50 | 41,6M |
| 1 févr. 2025 | ₹1 069,40 | -2,72% | ₹1 105,90 | ₹1 175,65 | ₹1 040,00 | 64,9M |
| 1 janv. 2025 | ₹1 099,35 | -10,70% | ₹1 223,00 | ₹1 237,60 | ₹1 010,75 | 76,8M |
| 1 déc. 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 août 2024 | ₹1 481,90 | -5,61% | ₹1 580,95 | ₹1 604,95 | ₹1 452,00 | 59,4M |
| 1 juil. 2024 | ₹1 569,90 | +6,21% | ₹1 483,00 | ₹1 577,90 | ₹1 419,00 | 62,5M |
| 1 juin 2024 | ₹1 478,10 | +2,83% | ₹1 549,00 | ₹1 621,40 | ₹1 160,60 | 205,0M |
| 1 mai 2024 | ₹1 437,40 | +8,49% | ₹1 333,95 | ₹1 457,05 | ₹1 240,00 | 97,2M |
| 1 avr. 2024 | ₹1 324,90 | -1,26% | ₹1 356,80 | ₹1 424,95 | ₹1 270,00 | 84,6M |
| 1 mars 2024 | ₹1 341,85 | +1,62% | ₹1 335,00 | ₹1 358,70 | ₹1 188,10 | 65,8M |
| 1 févr. 2024 | ₹1 320,50 | +9,34% | ₹1 213,60 | ₹1 343,00 | ₹1 200,30 | 77,4M |
| 1 janv. 2024 | ₹1 207,65 | +17,89% | ₹1 026,55 | ₹1 229,90 | ₹1 023,00 | 168,7M |
| 1 déc. 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 août 2023 | ₹792,20 | +1,84% | ₹778,95 | ₹869,00 | ₹751,55 | 187,6M |
| 1 juil. 2023 | ₹777,85 | +5,22% | ₹744,50 | ₹780,00 | ₹708,00 | 60,6M |
| 1 juin 2023 | ₹739,25 | +0,05% | ₹730,50 | ₹759,90 | ₹703,00 | 134,9M |
| 1 mai 2023 | ₹738,85 | +8,45% | ₹683,80 | ₹785,65 | ₹656,75 | 175,3M |
| 1 avr. 2023 | ₹681,30 | +7,82% | ₹638,55 | ₹683,00 | ₹622,15 | 71,7M |
| 1 mars 2023 | ₹631,90 | +6,66% | ₹598,00 | ₹722,75 | ₹571,55 | 310,7M |
| 1 févr. 2023 | ₹592,45 | -3,30% | ₹627,00 | ₹629,00 | ₹395,10 | 549,8M |
| 1 janv. 2023 | ₹612,65 | -25,11% | ₹823,00 | ₹826,75 | ₹537,00 | 231,1M |
| 1 déc. 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 août 2022 | ₹842,15 | +10,27% | ₹770,00 | ₹891,90 | ₹765,05 | 143,7M |
| 1 juil. 2022 | ₹763,70 | +13,64% | ₹670,00 | ₹775,65 | ₹656,00 | 60,7M |
| 1 juin 2022 | ₹672,05 | -9,16% | ₹739,80 | ₹758,50 | ₹653,10 | 76,7M |
| 1 mai 2022 | ₹739,85 | -13,61% | ₹850,00 | ₹864,20 | ₹668,15 | 140,7M |
| 1 avr. 2022 | ₹856,40 | +10,62% | ₹774,50 | ₹924,65 | ₹774,50 | 189,6M |
| 1 mars 2022 | ₹774,20 | +9,43% | ₹702,95 | ₹781,00 | ₹663,55 | 109,3M |
| 1 févr. 2022 | ₹707,50 | -1,23% | ₹721,00 | ₹750,85 | ₹651,95 | 90,7M |
| 1 janv. 2022 | ₹716,30 | -1,92% | ₹732,00 | ₹795,00 | ₹689,00 | 98,1M |
| 1 déc. 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 août 2021 | ₹748,30 | +10,94% | ₹682,00 | ₹754,00 | ₹665,00 | 197,7M |
| 1 juil. 2021 | ₹674,50 | -4,15% | ₹706,00 | ₹737,00 | ₹654,20 | 217,2M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 812,90 | +23,34% | - | +23,34% | ₹1 472,80 | ₹1 857,80 | ₹1 292,00 | 314,1M |
| 2025 | ₹1 469,80 | +19,39% | ₹7,00 | +19,96% | ₹1 223,00 | ₹1 549,00 | ₹1 010,75 | 603,4M |
| 2024 | ₹1 231,10 | +20,18% | ₹6,00 | +20,76% | ₹1 026,55 | ₹1 621,40 | ₹995,65 | 1,2B |
| 2023 | ₹1 024,35 | +25,21% | ₹5,00 | +25,82% | ₹823,00 | ₹1 102,40 | ₹395,10 | 2,2B |
| 2022 | ₹818,10 | +12,02% | ₹5,00 | +12,70% | ₹732,00 | ₹987,85 | ₹651,95 | 1,5B |
| 2021 | ₹730,30 | +50,97% | ₹5,00 | +52,00% | ₹485,00 | ₹901,00 | ₹482,55 | 3,1B |
| 2020 | ₹483,75 | +32,17% | ₹3,20 | +33,04% | ₹368,00 | ₹492,95 | ₹203,00 | 1,3B |
| 2019 | ₹366,00 | -5,60% | ₹0,20 | -5,55% | ₹386,30 | ₹430,60 | ₹292,10 | 898,1M |
| 2018 | ₹387,70 | -4,42% | ₹2,00 | -3,93% | ₹406,70 | ₹452,35 | ₹294,10 | 827,6M |
| 2017 | ₹405,65 | +51,11% | ₹1,30 | +51,59% | ₹269,80 | ₹443,30 | ₹267,00 | 918,6M |
| 2016 | ₹268,45 | +2,89% | ₹1,10 | +3,31% | ₹261,00 | ₹317,00 | ₹169,15 | 1,2B |
| 2015 | ₹260,90 | -18,23% | ₹1,10 | -17,89% | ₹319,00 | ₹374,80 | ₹238,75 | 812,1M |
| 2014 | ₹319,05 | +105,31% | ₹1,00 | +105,96% | ₹154,55 | ₹321,30 | ₹141,00 | 913,6M |
| 2013 | ₹155,40 | +15,11% | ₹1,00 | +15,84% | ₹136,25 | ₹175,00 | ₹116,65 | 512,7M |
| 2012 | ₹135,00 | +12,45% | ₹1,00 | +13,26% | ₹122,80 | ₹157,75 | ₹105,65 | 309,4M |
| 2011 | ₹120,05 | -16,66% | ₹0,90 | -16,04% | ₹145,55 | ₹170,45 | ₹110,00 | 345,2M |
| 2010 | ₹144,05 | +30,14% | ₹0,16 | +30,28% | ₹111,00 | ₹185,25 | ₹105,00 | 496,2M |
| 2009 | ₹110,69 | +70,14% | ₹0,12 | +70,32% | ₹67,30 | ₹141,00 | ₹58,00 | 517,8M |
| 2008 | ₹65,06 | -74,36% | ₹0,06 | -74,34% | ₹255,80 | ₹264,80 | ₹50,73 | 610,0M |
| 2007 | ₹253,76 | 0,00% | - | 0,00% | ₹154,00 | ₹259,00 | ₹154,00 | 248,5M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Adani Ports a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Adani Ports Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Adani Ports
ADANIPORTS
|
3,65T Large-cap | -0,01 % | 0,54 % | 31,36 % | 19,32 % | 21,86 % | 29,03 % | 142,56 % | 161,09 % | 772,85 % | 1 123,28 % | 875,73 % |
|
Shipping
SCI
|
134,29B Mid-cap | 6,02 % | -6,23 % | 33,03 % | 39,87 % | 35,43 % | 30,82 % | 182,77 % | 170,54 % | 347,03 % | 187,14 % | 226,07 % |
|
Great Eastern
GESHIP
|
201,93B Large-cap | -3,37 % | -9,76 % | 0,79 % | 22,63 % | 24,19 % | 40,39 % | 84,00 % | 244,01 % | 348,17 % | 398,15 % | 860,25 % |
|
Jsw Infrastructure
JSWINFRA
|
571,77B Large-cap | 9,69 % | 10,24 % | 17,59 % | 7,88 % | 3,95 % | -3,79 % | 144,54 % | 144,54 % | 144,54 % | 144,54 % | 144,54 % |
|
Gujarat Pipavav Port
GPPL
|
74,75B Mid-cap | 1,62 % | 3,16 % | 3,39 % | -18,51 % | -14,45 % | -3,22 % | 32,94 % | 39,45 % | 0,02 % | 134,93 % | 184,70 % |
|
Knowledge Marine
KMEW
|
40,96B Small-cap | 4,71 % | -0,25 % | 28,20 % | 10,12 % | 2,38 % | 131,72 % | 82,11 % | 82,11 % | 82,11 % | 82,11 % | 82,11 % |
Calculez vos rendements d'investissement Adani Ports
Analyse de performance d'investissement à long terme
Adani Ports stock price in Jul 2016 was ₹207,05, A ₹1 000,00 lump sum investment in Adani Ports made 9 years ago would be worth approximately ₹8 884,33 today, representing a exceptional return of 788,43 %. This translates to an annualized return (CAGR) of 24,56 %. During this period, Adani Ports paid out ₹34,70 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹8 884,33
Rendement annuel (TCAC)
24,56 %
Total des dividendes
₹167,59
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Adani Ports (ADANIPORTS) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Adani Ports a délivré un rendement total de 29,0%.
- Plus haut 52 semaines a atteint 1 857,80 INR le N/A.
- Plus bas 52 semaines a touché 1 290,50 INR le N/A.
- Prix actuel se négocie à 1 804,80 INR en date du July 11, 2026.
- Quel est le rendement total de l'action Adani Ports (ADANIPORTS) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Adani Ports (adaniports) aurait grandi à approximativement 26 109,00 INR en date du July 11, 2026, représentant un rendement total de 161,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 21,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Adani Ports se compare-t-il au secteur Industrials ?
Adani Ports (adaniports) a délivré un rendement annualisé de 24,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Adani Ports aurait grandi à 87 285,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Adani Ports ?
Adani Ports (adaniports) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 772,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que Adani Ports a historiquement atteinte ?
Adani Ports (adaniports) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+29,0%), 3 years (+142,6%), 5 years (+161,1%), 10 years (+772,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.