ADANIPORTS.NS
Home>Equity>Adani Ports and Special Economic Zone Limited
SHARE twitter icon webp whatsapp icon webp

Adani Ports and Special Economic Zone Limited
ADANI PORT & SEZ LTD

1131.95
-157.70  (-12.22%)
INR
Currency
16.55%
CAGR (3 year)
24.96%
CAGR (5 year)
2.45T
Market Cap
NSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
23.85
Trailing PE
4.28
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
in_market
Market
High
1160.7
Low
996.85
Returns
-12.22%

Adani Ports and Special Economic Zone Limited Historical Data

 - CAGR 9.26%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2007










36.58%
253.76 		253.76
2008 -33.98%
167.53 		-12.18%
147.13 		-21.33%
115.75 		31.34%
152.03 		3.98%
158.08 		-37.48%
98.83 		16.97%
115.6 		-0.13%
115.45 		-25.22%
86.33 		-17.09%
71.58 		-27.93%
51.59 		26.11%
65.06 		-74.36% 277.26
2009 18.71%
77.23 		-11.52%
68.33 		-5.37%
64.66 		20.24%
77.75 		57.22%
122.24 		-1.16%
120.82 		-0.46%
120.27 		-7.29%
111.5 		-6.75%
103.97 		-3.79%
100.03 		8.54%
108.57 		1.95%
110.69 		70.14% 302.93
2010 7.54%
119.04 		13.21%
134.77 		17.18%
157.92 		-6.41%
147.8 		-5.76%
139.29 		6.04%
147.7 		-1.94%
144.83 		6.15%
153.73 		9.05%
167.65 		-9.39%
151.9 		0.33%
152.4 		-5.48%
144.05 		30.14% 330.98
2011 -2.43%
140.55 		-1.81%
138 		-0.98%
136.65 		5.71%
144.45 		11.77%
161.45 		0.31%
161.95 		-11.36%
143.55 		5.96%
152.1 		8.05%
164.35 		-0.24%
163.95 		-23.30%
125.75 		-4.53%
120.05 		-16.66% 361.63
2012 21.82%
146.25 		1.64%
148.65 		-12.88%
129.5 		-1.31%
127.8 		-3.40%
123.45 		-1.86%
121.15 		-0.58%
120.45 		-5.56%
113.75 		12.09%
127.5 		-0.20%
127.25 		2.28%
130.15 		3.73%
135 		12.45% 395.12
2013 11.52%
150.55 		-7.90%
138.65 		0.04%
138.7 		4.54%
145 		4.86%
152.05 		-1.15%
150.3 		-16.67%
125.25 		0.56%
125.95 		9.61%
138.05 		5.40%
145.5 		8.56%
157.95 		-1.61%
155.4 		15.11% 431.71
2014 -5.44%
146.95 		13.81%
167.25 		12.08%
187.45 		0.40%
188.2 		20.88%
227.5 		7.12%
243.7 		6.91%
260.55 		8.56%
282.85 		-1.87%
277.55 		2.92%
285.65 		1.61%
290.25 		9.92%
319.05 		105.31% 471.69
2015 6.90%
341.05 		1.52%
346.25 		-10.99%
308.2 		3.03%
317.55 		1.98%
323.85 		-4.93%
307.9 		5.55%
325 		9.37%
355.45 		-15.88%
299 		-0.92%
296.25 		-9.54%
268 		-2.65%
260.9 		-18.23% 515.37
2016 -18.65%
212.25 		-7.33%
196.7 		25.93%
247.7 		-3.84%
238.2 		-19.33%
192.15 		7.65%
206.85 		12.35%
232.4 		13.15%
262.95 		-2.36%
256.75 		19.57%
307 		-9.48%
277.9 		-3.40%
268.45 		2.89% 563.09
2017 9.28%
293.35 		2.86%
301.75 		12.54%
339.6 		-3.50%
327.7 		3.45%
339 		7.09%
363.05 		9.05%
395.9 		-0.75%
392.95 		-4.12%
376.75 		14.23%
430.35 		-7.52%
398 		1.92%
405.65 		51.11% 615.23
2018 5.72%
428.85 		-4.78%
408.35 		-13.29%
354.1 		15.02%
407.3 		-3.72%
392.15 		-4.85%
373.15 		7.13%
399.75 		-4.15%
383.15 		-14.16%
328.9 		-3.06%
318.85 		14.68%
365.65 		6.03%
387.7 		-4.42% 672.20
2019 -12.65%
338.65 		-3.78%
325.85 		17.02%
381.3 		3.02%
392.8 		6.01%
416.4 		-1.49%
410.2 		-7.96%
377.55 		-3.14%
365.7 		13.19%
413.95 		-4.38%
395.8 		-3.47%
382.05 		-4.20%
366 		-5.60% 734.45
2020 0.93%
369.4 		-7.36%
342.2 		-26.56%
251.3 		15.44%
290.1 		11.62%
323.8 		6.21%
343.9 		-8.35%
315.2 		12.86%
355.75 		-3.94%
341.75 		5.30%
359.85 		14.37%
411.55 		17.54%
483.75 		32.17% 802.46
2021 5.36%
509.7 		32.61%
675.9 		3.92%
702.4 		3.94%
730.05 		5.41%
769.55 		-8.56%
703.7 		-4.15%
674.5 		10.94%
748.3 		-1.39%
737.9 		-6.08%
693 		-1.32%
683.85 		6.79%
730.3 		50.97% 876.77
2022 -1.92%
716.3 		-1.23%
707.5 		9.43%
774.2 		10.62%
856.4 		-13.61%
739.85 		-9.16%
672.05 		13.64%
763.7 		10.27%
842.15 		-2.55%
820.65 		0.35%
823.55 		6.98%
881 		-7.14%
818.1 		12.02% 957.96
2023 -25.11%
612.65 		-3.30%
592.45 		6.66%
631.9 		7.82%
681.3 		8.45%
738.85 		0.05%
739.25 		5.22%
777.85 		1.84%
792.2 		4.16%
825.15 		-4.90%
784.75 		5.19%
825.5 		24.09%
1024.35 		25.21% 1046.67
2024 17.89%
1207.65 		9.34%
1320.5 		1.62%
1341.85 		-1.26%
1324.9 		8.49%
1437.4 		2.83%
1478.1 		6.21%
1569.9 		-5.61%
1481.9 		-2.27%
1448.2 		-4.99%
1375.95 		-17.73%
1131.95
10.50% 1143.59
Data Source: Yahoo

Performance

Today’s Low
995.65
Today’s High
1160.70
52W Low
785.00
52W High
1621.40
Today Open
1160.7
Prev. Close
1289.65
Volume
41568172

Adani Ports and Special Economic Zone Limited historical chart

52-Week Range
785.0 - 1621.4
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NSI
Message Board Id
finmb_27674009
Exchange Timezone Name
Asia/Kolkata
Exchange Timezone Short Name
IST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
995.65 - 1160.7
Financial Currency
INR
Regular Market Time
11/21/2024 2:33:27 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
ADANIPORTS.NS

Adani Ports and Special Economic Zone Limited Dividend History

TypeAmountEx Date
Cash Dividend 6.00 14 Jun 2024
Cash Dividend 5.00 28 Jul 2023
Cash Dividend 5.00 14 Jul 2022
Cash Dividend 5.00 24 Jun 2021
Cash Dividend 3.20 16 Mar 2020
Cash Dividend 0.20 26 Jul 2019
Cash Dividend 2.00 26 Jul 2018
Cash Dividend 1.30 31 Jul 2017
Cash Dividend 1.10 22 Mar 2016
Cash Dividend 1.10 22 May 2015
Cash Dividend 1.00 31 Jul 2014
Cash Dividend 1.00 30 Jul 2013
Cash Dividend 0.70 30 Jul 2012
Cash Dividend 0.30 13 Feb 2012
Cash Dividend 0.40 05 May 2011
Cash Dividend 0.50 14 Feb 2011
Cash Dividend 0.30 09 Aug 2010
Cash Dividend 0.50 03 Feb 2010
Cash Dividend 0.20 17 Aug 2009
Cash Dividend 0.40 18 Feb 2009
Cash Dividend 0.30 12 Sep 2008
Data Source: Yahoo

Adani Ports and Special Economic Zone Limited Split History

BonusRatioEx Date
Split 5:1 23 Sep 2010
Data Source: Yahoo

Adani Ports and Special Economic Zone Limited Historical Data

DatePriceOpenHighLowDifferenceChange%
21 Nov 2024 1131.951160.701160.70995.65-157.70-12.23%
19 Nov 2024 1289.651285.001321.451282.0010.350.81%
18 Nov 2024 1279.301264.001288.901261.3014.751.17%
14 Nov 2024 1264.551289.951296.651260.65-23.35-1.81%
13 Nov 2024 1287.901322.001329.251284.85-38.10-2.87%
12 Nov 2024 1326.001348.051354.801320.00-21.90-1.62%
11 Nov 2024 1347.901355.101357.951339.05-14.20-1.04%
08 Nov 2024 1362.101353.101367.301338.609.000.67%
07 Nov 2024 1353.101372.951372.951350.00-16.90-1.23%
06 Nov 2024 1370.001330.001382.001315.2040.653.06%
05 Nov 2024 1329.351350.001353.051295.90-19.90-1.47%
04 Nov 2024 1349.251394.201395.001336.00-45.15-3.24%
01 Nov 2024 1394.401386.501397.951378.4018.451.34%
31 Oct 2024 1375.951407.951408.001372.10-20.25-1.45%
30 Oct 2024 1396.201379.951414.901358.0523.501.71%
29 Oct 2024 1372.701364.701377.451322.0020.501.52%
28 Oct 2024 1352.201326.851364.101303.1533.502.54%
25 Oct 2024 1318.701360.001368.001304.15-35.70-2.64%
24 Oct 2024 1354.401345.001359.001336.2013.951.04%
23 Oct 2024 1340.451362.801370.801335.20-22.40-1.64%
22 Oct 2024 1362.851374.701387.101353.90-12.65-0.92%
21 Oct 2024 1375.501409.901412.901371.30-30.10-2.14%
18 Oct 2024 1405.601389.001410.551376.0010.900.78%
17 Oct 2024 1394.701403.801408.001387.55-9.10-0.65%
16 Oct 2024 1403.801418.001418.401392.00-16.50-1.16%
15 Oct 2024 1420.301415.951424.701407.0010.000.71%
14 Oct 2024 1410.301418.001426.001407.152.050.15%
11 Oct 2024 1408.251415.201426.851405.20-8.95-0.63%
10 Oct 2024 1417.201417.001430.051406.859.050.64%
09 Oct 2024 1408.151424.751432.951404.35-10.40-0.73%
08 Oct 2024 1418.551342.001424.351342.0063.354.67%
07 Oct 2024 1355.201410.001423.901337.00-58.50-4.14%
04 Oct 2024 1413.701424.801446.401404.20-11.50-0.81%
03 Oct 2024 1425.201452.751469.001414.20-42.30-2.88%
01 Oct 2024 1467.501448.201472.851448.0019.301.33%
30 Sep 2024 1448.201456.701468.751444.00-8.50-0.58%
27 Sep 2024 1456.701485.001485.001452.45-15.90-1.08%
26 Sep 2024 1472.601456.851475.751448.0020.051.38%
25 Sep 2024 1452.551459.001464.001438.20-4.10-0.28%
24 Sep 2024 1456.651456.151465.851447.000.500.03%
23 Sep 2024 1456.151448.001458.951443.8517.451.21%
20 Sep 2024 1438.701418.951453.051409.2030.502.17%
19 Sep 2024 1408.201433.001438.001394.45-20.60-1.44%
18 Sep 2024 1428.801430.001439.251415.052.200.15%
17 Sep 2024 1426.601442.801445.001420.10-14.10-0.98%
16 Sep 2024 1440.701455.101461.151438.80-11.40-0.79%
13 Sep 2024 1452.101472.951475.651450.00-20.50-1.39%
12 Sep 2024 1472.601444.001475.001440.2042.002.94%
11 Sep 2024 1430.601454.951457.851425.10-22.80-1.57%
10 Sep 2024 1453.401439.001464.001435.0017.501.22%
09 Sep 2024 1435.901431.001441.601411.00-6.50-0.45%
06 Sep 2024 1442.401465.601468.751427.55-23.15-1.58%
05 Sep 2024 1465.551476.751476.801463.00-6.55-0.44%
04 Sep 2024 1472.101472.001475.151461.05-7.45-0.50%
03 Sep 2024 1479.551494.501498.101476.60-14.95-1.00%
02 Sep 2024 1494.501490.001499.501478.8012.600.85%
30 Aug 2024 1481.901480.951487.001466.005.850.40%
29 Aug 2024 1476.051472.051483.001452.606.250.43%
28 Aug 2024 1469.801479.401486.401467.00-8.55-0.58%
27 Aug 2024 1478.351484.901496.901475.60-4.20-0.28%
26 Aug 2024 1482.551495.501497.001480.00-8.75-0.59%
23 Aug 2024 1491.301493.001503.001486.10-1.00-0.07%
22 Aug 2024 1492.301507.001509.501490.40-11.20-0.74%
21 Aug 2024 1503.501499.101517.001492.5510.950.73%
20 Aug 2024 1492.551504.951510.001486.30-3.90-0.26%
19 Aug 2024 1496.451500.951507.001490.003.000.20%
16 Aug 2024 1493.451471.201497.201457.0531.502.15%
14 Aug 2024 1461.951488.001488.001452.00-21.50-1.45%
13 Aug 2024 1483.451505.851517.451479.50-17.95-1.20%
12 Aug 2024 1501.401500.001524.251457.35-32.40-2.11%
09 Aug 2024 1533.801541.501543.501519.0014.800.97%
08 Aug 2024 1519.001538.001556.001513.80-24.80-1.61%
07 Aug 2024 1543.801520.001547.851514.2049.703.33%
06 Aug 2024 1494.101524.901539.751488.100.250.02%
05 Aug 2024 1493.851540.001563.451471.55-94.15-5.93%
02 Aug 2024 1588.001579.951599.701550.20-2.15-0.14%
01 Aug 2024 1590.151580.951604.951568.5020.251.29%
31 Jul 2024 1569.901557.001577.901547.0023.651.53%
30 Jul 2024 1546.251554.601556.901536.00-2.45-0.16%
29 Jul 2024 1548.701547.901559.001540.005.950.39%
26 Jul 2024 1542.751495.901547.901490.0055.753.75%
25 Jul 2024 1487.001471.001499.451466.852.200.15%
24 Jul 2024 1484.801508.001513.551480.00-22.55-1.50%
23 Jul 2024 1507.351468.001517.001419.0040.002.73%
22 Jul 2024 1467.351470.001475.001442.55-1.95-0.13%
19 Jul 2024 1469.301492.551502.201465.50-24.60-1.65%
18 Jul 2024 1493.901490.001504.251472.20-5.15-0.34%
16 Jul 2024 1499.051496.001510.601493.254.000.27%
15 Jul 2024 1495.051494.001505.001485.308.350.56%
12 Jul 2024 1486.701490.001497.001481.152.850.19%
11 Jul 2024 1483.851495.001498.501477.90-3.95-0.27%
10 Jul 2024 1487.801492.001494.451460.009.800.66%
09 Jul 2024 1478.001480.001503.951475.002.700.18%
08 Jul 2024 1475.301496.001501.051469.00-25.15-1.68%
05 Jul 2024 1500.451508.001509.501493.90-3.20-0.21%
04 Jul 2024 1503.651514.651520.001494.35-7.00-0.46%
03 Jul 2024 1510.651479.801514.001470.8035.802.43%
02 Jul 2024 1474.851479.501489.601455.050.350.02%
01 Jul 2024 1474.501483.001491.401471.60-3.60-0.24%
28 Jun 2024 1478.101480.001494.001445.00-7.40-0.50%
27 Jun 2024 1485.501475.601494.001459.0017.701.21%
26 Jun 2024 1467.801458.901474.501451.0511.650.80%
25 Jun 2024 1456.151466.151468.901437.00-4.10-0.28%
24 Jun 2024 1460.251474.851479.651450.20-25.25-1.70%
21 Jun 2024 1485.501479.951498.901470.0016.101.10%
20 Jun 2024 1469.401459.301476.801444.1021.001.45%
19 Jun 2024 1448.401446.001452.001420.453.400.24%
18 Jun 2024 1445.001447.001458.601434.0514.301.00%
14 Jun 2024 1430.701409.001442.001395.4526.251.87%
13 Jun 2024 1404.451403.601411.001388.0510.500.75%
12 Jun 2024 1393.951411.751414.451390.60-9.50-0.68%
11 Jun 2024 1403.451391.001418.801384.0519.401.40%
10 Jun 2024 1384.051404.001415.351381.255.200.38%
07 Jun 2024 1378.851357.701385.001355.0525.901.91%
06 Jun 2024 1352.951384.001404.001344.80-1.65-0.12%
05 Jun 2024 1354.601281.001368.001160.60105.658.46%
04 Jun 2024 1248.951558.001558.001188.00-335.00-21.15%
03 Jun 2024 1583.951549.001621.401535.00146.5510.20%
31 May 2024 1437.401391.001451.001391.0053.903.90%
30 May 2024 1383.501410.001413.651373.65-26.50-1.88%
29 May 2024 1410.001406.001427.851382.909.500.68%
28 May 2024 1400.501438.001438.001398.00-31.15-2.18%
27 May 2024 1431.651445.001457.051423.6015.551.10%
24 May 2024 1416.101435.001444.951382.15-27.25-1.89%
23 May 2024 1443.351384.001448.801369.9065.154.73%
22 May 2024 1378.201394.351394.351364.20-7.30-0.53%
21 May 2024 1385.501344.001398.801333.0049.803.73%
17 May 2024 1335.701330.001343.301321.15-9.35-0.70%
16 May 2024 1345.051352.201366.751310.507.200.54%
15 May 2024 1337.851337.851353.951333.006.600.50%
14 May 2024 1331.251306.401339.901285.2524.851.90%
13 May 2024 1306.401267.001313.001261.6539.653.13%
10 May 2024 1266.751250.001278.701245.7522.201.78%
09 May 2024 1244.551279.001285.801240.00-32.70-2.56%
08 May 2024 1277.251293.351293.701269.05-10.40-0.81%
07 May 2024 1287.651291.101301.151265.00-2.30-0.18%
06 May 2024 1289.951322.501322.501257.00-30.35-2.30%
03 May 2024 1320.301353.001354.001310.45-18.50-1.38%
02 May 2024 1338.801333.951348.701306.5513.901.05%
30 Apr 2024 1324.901323.551334.651316.257.650.58%
29 Apr 2024 1317.251334.301335.751307.00-7.35-0.55%
26 Apr 2024 1324.601340.001341.601321.10-5.95-0.45%
25 Apr 2024 1330.551320.501336.951316.8010.050.76%
24 Apr 2024 1320.501331.001332.901318.05-1.60-0.12%
23 Apr 2024 1322.101321.101338.551318.901.000.08%
22 Apr 2024 1321.101321.101331.001315.0011.100.85%
19 Apr 2024 1310.001280.001316.001270.0014.451.12%
18 Apr 2024 1295.551315.951336.501291.00-8.80-0.67%
16 Apr 2024 1304.351302.001322.001294.40-11.20-0.85%
15 Apr 2024 1315.551320.001335.001308.60-28.65-2.13%
12 Apr 2024 1344.201350.001358.401341.00-8.10-0.60%
10 Apr 2024 1352.301359.001359.901348.20-4.20-0.31%
09 Apr 2024 1356.501356.151364.901346.107.850.58%
08 Apr 2024 1348.651381.951381.951337.00-26.90-1.96%
05 Apr 2024 1375.551367.001381.901357.358.700.64%
04 Apr 2024 1366.851408.601408.601362.25-30.35-2.17%
03 Apr 2024 1397.201399.851402.001389.20-6.95-0.49%
02 Apr 2024 1404.151397.801424.951388.2028.252.05%
01 Apr 2024 1375.901356.801381.751350.2534.052.54%
28 Mar 2024 1341.851334.001358.701314.0019.051.44%
27 Mar 2024 1322.801315.001343.001312.1018.601.43%
26 Mar 2024 1304.201281.601314.001281.0022.601.76%
22 Mar 2024 1281.601262.451289.101255.0519.151.52%
21 Mar 2024 1262.451260.001268.701251.3017.051.37%
20 Mar 2024 1245.401248.001252.951230.204.200.34%
19 Mar 2024 1241.201271.051272.851237.25-25.40-2.01%
18 Mar 2024 1266.601250.001270.051227.25-16.40-1.28%
15 Mar 2024 1283.001273.801288.851256.6515.151.19%
14 Mar 2024 1267.851210.001276.001195.7058.304.82%
13 Mar 2024 1209.551307.001308.001188.10-91.75-7.05%
12 Mar 2024 1301.301335.001346.951293.45-25.65-1.93%
11 Mar 2024 1326.951331.001342.351322.051.500.11%
07 Mar 2024 1325.451329.801335.351315.000.650.05%
06 Mar 2024 1324.801342.701344.601304.00-13.50-1.01%
05 Mar 2024 1338.301344.051354.951334.00-4.30-0.32%
04 Mar 2024 1342.601345.251356.551336.4020.501.55%
01 Mar 2024 1322.101335.001349.001312.401.600.12%
29 Feb 2024 1320.501300.001329.901293.0521.001.62%
28 Feb 2024 1299.501334.501334.901295.15-29.95-2.25%
27 Feb 2024 1329.451336.851339.201314.25-8.70-0.65%
26 Feb 2024 1338.151320.001343.001316.7517.451.32%
23 Feb 2024 1320.701312.051332.001298.009.750.74%
22 Feb 2024 1310.951296.001317.001281.0019.951.55%
21 Feb 2024 1291.001304.801315.001281.45-9.50-0.73%
20 Feb 2024 1300.501311.001312.901293.70-6.50-0.50%
19 Feb 2024 1307.001313.401327.001302.150.150.01%
16 Feb 2024 1306.851269.801311.001265.5539.803.14%
15 Feb 2024 1267.051275.001277.551262.10-0.80-0.06%
14 Feb 2024 1267.851261.951281.551248.653.050.24%
13 Feb 2024 1264.801249.951271.001226.6515.451.24%
12 Feb 2024 1249.351278.001279.751243.90-22.15-1.74%
09 Feb 2024 1271.501252.601275.501232.1026.302.11%
08 Feb 2024 1245.201264.051264.501236.75-10.45-0.83%
07 Feb 2024 1255.651280.001286.351252.15-17.45-1.37%
06 Feb 2024 1273.101266.001284.601248.8514.551.16%
05 Feb 2024 1258.551269.501291.251248.85-2.90-0.23%
02 Feb 2024 1261.451233.051287.501231.7042.603.50%
01 Feb 2024 1218.851213.601239.501200.3011.200.93%
31 Jan 2024 1207.651195.801214.251191.6520.301.71%
30 Jan 2024 1187.351200.001217.201181.00-9.30-0.78%
29 Jan 2024 1196.651155.001204.901151.0050.354.39%
25 Jan 2024 1146.301122.151155.751111.6025.702.29%
24 Jan 2024 1120.601138.001146.751118.35-16.50-1.45%
23 Jan 2024 1137.101199.151207.201130.25-15.35-1.33%
19 Jan 2024 1152.451162.251166.801150.00-1.60-0.14%
18 Jan 2024 1154.051171.051184.301143.45-12.80-1.10%
17 Jan 2024 1166.851180.001204.701159.45-26.50-2.22%
16 Jan 2024 1193.351203.601212.001186.80-9.75-0.81%
15 Jan 2024 1203.101214.001215.351189.10-4.00-0.33%
12 Jan 2024 1207.101210.401218.751201.054.150.34%
11 Jan 2024 1202.951221.001223.601200.00-11.40-0.94%
10 Jan 2024 1214.351220.001220.001197.0017.251.44%
09 Jan 2024 1197.101182.001229.901178.5028.252.42%
08 Jan 2024 1168.851160.001182.001152.0014.601.26%
05 Jan 2024 1154.251129.101160.001125.4031.052.76%
04 Jan 2024 1123.201117.001131.001103.5528.952.65%
03 Jan 2024 1094.251105.001144.001062.7515.851.47%
02 Jan 2024 1078.401047.851082.901031.1030.552.92%
01 Jan 2024 1047.851026.551057.951023.0023.502.29%
29 Dec 2023 1024.351021.801034.901017.607.400.73%
28 Dec 2023 1016.951029.551031.201014.65-7.45-0.73%
27 Dec 2023 1024.401037.001037.051018.00-4.35-0.42%
26 Dec 2023 1028.751034.101041.001026.101.250.12%
22 Dec 2023 1027.501034.001050.951019.008.550.84%
21 Dec 2023 1018.95996.151028.00989.256.800.67%
20 Dec 2023 1012.151078.001083.851005.00-61.85-5.76%
19 Dec 2023 1074.001095.001099.001068.60-20.30-1.86%
18 Dec 2023 1094.301079.001102.401072.7515.751.46%
15 Dec 2023 1078.551079.001086.501067.053.850.36%
14 Dec 2023 1074.701080.001089.901063.0011.201.05%
13 Dec 2023 1063.501045.001075.001028.8021.552.07%
12 Dec 2023 1041.951037.051048.451023.2510.050.97%
11 Dec 2023 1031.901026.801048.001015.658.950.87%
08 Dec 2023 1022.951048.001055.00992.30-16.70-1.61%
07 Dec 2023 1039.651029.001058.751021.6521.702.13%
06 Dec 2023 1017.951045.001082.501008.104.850.48%
05 Dec 2023 1013.10884.001024.30880.00134.4515.30%
04 Dec 2023 878.65865.00883.35858.5050.856.14%
01 Dec 2023 827.80839.20839.20825.502.300.28%
30 Nov 2023 825.50839.00839.00823.00-10.05-1.20%
29 Nov 2023 835.55850.00850.00833.30-2.15-0.26%
28 Nov 2023 837.70806.00854.40806.0042.155.30%
24 Nov 2023 795.55795.90802.95785.002.450.31%
23 Nov 2023 793.10795.00804.70791.451.200.15%
22 Nov 2023 791.90804.00804.95788.55-9.45-1.18%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 346.95
52-Week Low Change % 0.44%
52-Week High Change -489.45
52-Week High Change % -0.30%

Stock Price Average

50 Day Average 1390.48
50 Day Average Change -258.53
50 Day Average Change % -0.19%
200 Day Average 1396.64
200 Day Average Change -264.69
200 Day Average Change % -0.19%

Share Statistics

Adani Ports and Special Economic Zone Limited Financials

 2020-03-312020-09-302021-03-312022-03-312023-03-312024-03-312024-09-30
Beginning Cash Position 72627300000.071954600000.043348100000.086760500000.011258200000.08355100000.0
Capital Expenditure  -23517000000.0-38137000000.0-91410400000.0-74163000000.0-71389200000.0
Capital Expenditure Reported-36214100000.0      
Cash Dividends Paid  -2300000.0-10266500000.0-10929100000.0-10796800000.0-13360000000.0
Change In Inventory  -235800000.06054300000.0-666600000.080900000.0-393500000.0
Change In Other Current Assets  2759300000.01266200000.0-5177300000.02974800000.0-2076400000.0
Change In Other Current Liabilities  -809200000.0-3240500000.04615900000.03388300000.02025500000.0
Change In Payable  -689200000.01097400000.01327300000.0-3650600000.0-4373000000.0
Change In Receivables  2952000000.02301800000.0-7477400000.0-3297900000.0-4404100000.0
Change In Working Capital  4083900000.07583900000.0-8741300000.0-95500000.0-3823300000.0
Changes In Cash  -30730400000.043751000000.0-106078900000.02709200000.0-4140900000.0
Common Stock Dividend Paid-6999300000.0 -2300000.0    
Common Stock Issuance  0.08000000000.00.0  
Common Stock Payments-19600000000.0      
Depreciation  21073400000.030993000000.034247100000.038884600000.040528500000.0
Depreciation And Amortization  21073400000.030993000000.034247100000.038884600000.040528500000.0
Dividends Received CFI  70100000.040100000.03500000.02139000000.04647400000.0
End Cash Position  42009700000.086760500000.011258200000.015757300000.04214200000.0
Financing Cash Flow 19174200000.035138500000.0-5857700000.0-27338000000.0-78001100000.0-73469200000.0
Free Cash Flow 36272800000.052040800000.066064400000.027584600000.076012800000.083397100000.0
Gain Loss On Investment Securities  1067300000.0-125800000.0-2595300000.0-2857000000.0-6015000000.0
Gain Loss On Sale Of Business-4805700000.0 -922800000.0-592300000.00.0  
Gain Loss On Sale Of PPE  35500000.035200000.0-603200000.0-88900000.0-8600000.0
Interest Paid CFF  -19377300000.0-25505100000.0-23710000000.0-28085100000.0-26493600000.0
Interest Received CFI  21562000000.018193100000.014610000000.09691600000.06999800000.0
Investing Cash Flow -64217800000.0-141426700000.0-52818200000.0-195600800000.0-69465500000.0-85458000000.0
Issuance Of Capital Stock  0.08000000000.00.0  
Issuance Of Debt  138934500000.072443100000.074458700000.019297500000.021873900000.0
Long Term Debt Issuance  138934500000.072443100000.074458700000.019297500000.021873900000.0
Long Term Debt Payments  -72526000000.0-22931000000.0-17106900000.0-55838100000.0-54164700000.0
Net Business Purchase And Sale  -134386900000.0-5393000000.0-144307800000.0-32730300000.0-17706200000.0
Net Common Stock Issuance-19600000000.0 0.08000000000.00.0  
Net Foreign Currency Exchange Gain Loss  -7291400000.09179100000.025277600000.03287900000.03306800000.0
Net Income From Continuing Operations 47360600000.062920100000.057171400000.054868900000.0100937300000.0115601300000.0
Net Investment Purchase And Sale  -14124500000.0-39483300000.04073000000.03082100000.0-7646000000.0
Net Issuance Payments Of Debt  54908500000.075275900000.03453500000.0-41290300000.0-37824800000.0
Net Long Term Debt Issuance  66408500000.049512100000.057351800000.0-36540600000.0-32290800000.0
Net Other Financing Charges  -209400000.0-52745000000.04377700000.02646400000.06452300000.0
Net Other Investing Changes  -1386100000.07722200000.05490000000.020366300000.0-2660000000.0
Net PPEPurchase And Sale  -23479000000.0-38007900000.0-89372500000.0-73895900000.0-71227400000.0
Net Preferred Stock Issuance-124000000.0      
Net Short Term Debt Issuance  -11500000000.025763800000.0-53898300000.0-4749700000.0-5534000000.0
Operating Cash Flow 72486900000.075557800000.0104201400000.0118995000000.0150175800000.0154786300000.0
Other Cash Adjustment Inside Changein Cash  0.0-1774500000.0-2135100000.00.0 
Other Cash Adjustment Outside Changein Cash 3361300000.0785500000.0-338600000.030576600000.01789900000.01037600000.0
Other Non Cash Items  2902500000.05245300000.025175300000.021012700000.022432300000.0
Preferred Stock Payments-124000000.0      
Provisionand Write Offof Assets781000000.0 250000000.00.0   
Purchase Of Business  -136907500000.0-6555700000.0-144307800000.0-35208000000.0-20191600000.0
Purchase Of Investment  -14848500000.0-42364900000.0-3206400000.0-29968400000.0-13050000000.0
Purchase Of PPE  -23517000000.0-38137000000.0-91410400000.0-74163000000.0-71389200000.0
Repayment Of Debt  -72526000000.0-22931000000.0-17106900000.0-55838100000.0-54949000000.0
Repurchase Of Capital Stock-19724000000.0      
Sale Of Business  2520600000.01162700000.00.02477700000.02485400000.0
Sale Of Investment  724000000.02881600000.07279400000.033050500000.05404000000.0
Sale Of PPE  38000000.0129100000.02037900000.0267100000.0161800000.0
Short Term Debt Issuance36495000000.0 52000000000.0    
Short Term Debt Payments-83837100000.0 -63500000000.0    
Taxes Refund Paid  -8728300000.0-9597200000.0-8474000000.0-12719200000.0-13522500000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.