open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Nov 07, 2025 >>   ABB 5013.8 [ -4.01 ]ACC 1842.2 [ 0.39 ]AMBUJA CEM 558.75 [ 0.01 ]ASIAN PAINTS 2618.55 [ 0.52 ]AXIS BANK 1223.25 [ -0.43 ]BAJAJ AUTO 8724.2 [ 0.09 ]BANKOFBARODA 289.1 [ 0.98 ]BHARTI AIRTE 2001.1 [ -4.46 ]BHEL 263.7 [ 1.44 ]BPCL 367.05 [ -0.24 ]BRITANIAINDS 6160.55 [ 2.52 ]CIPLA 1504.45 [ 0.29 ]COAL INDIA 376.15 [ 0.82 ]COLGATEPALMO 2167.95 [ -0.19 ]DABUR INDIA 518.8 [ -0.93 ]DLF 759.85 [ 0.22 ]DRREDDYSLAB 1205.3 [ 0.02 ]GAIL 180.5 [ 0.84 ]GRASIM INDS 2723.75 [ 0.81 ]HCLTECHNOLOG 1512.3 [ -0.92 ]HDFC BANK 982.9 [ -0.16 ]HEROMOTOCORP 5295.8 [ -0.53 ]HIND.UNILEV 2414.5 [ -0.89 ]HINDALCO 790.4 [ 0.30 ]ICICI BANK 1342.75 [ 1.69 ]INDIANHOTELS 692.15 [ -0.72 ]INDUSINDBANK 796.85 [ 1.35 ]INFOSYS 1477.35 [ 0.76 ]ITC LTD 404 [ -0.81 ]JINDALSTLPOW 1069.55 [ 2.18 ]KOTAK BANK 2089.15 [ 0.28 ]L&T 3881.65 [ 0.02 ]LUPIN 1971.5 [ 0.79 ]MAH&MAH 3691.6 [ 2.03 ]MARUTI SUZUK 15478.1 [ 0.16 ]MTNL 40.83 [ -0.73 ]NESTLE 1260.9 [ -0.63 ]NIIT 101.1 [ 2.07 ]NMDC 74.28 [ 1.60 ]NTPC 326.15 [ -0.17 ]ONGC 251.95 [ 0.20 ]PNB 122.45 [ 1.62 ]POWER GRID 272 [ 0.67 ]RIL 1478.25 [ -1.17 ]SBI 955.95 [ -0.50 ]SESA GOA 515 [ 2.02 ]SHIPPINGCORP 266.5 [ 2.24 ]SUNPHRMINDS 1692.75 [ 0.42 ]TATA CHEM 858.1 [ -1.73 ]TATA GLOBAL 1165.6 [ -1.89 ]TATA MOTORS 405.65 [ -0.54 ]TATA STEEL 181.45 [ 2.37 ]TATAPOWERCOM 393.4 [ 0.45 ]TCS 2992.35 [ -0.62 ]TECH MAHINDR 1387.15 [ -1.90 ]ULTRATECHCEM 11850.6 [ -0.47 ]UNITED SPIRI 1428.65 [ 0.88 ]WIPRO 236.5 [ -1.46 ]ZEETELEFILMS 98.85 [ -0.90 ] BSE NSE
Adani Ports & Special Economic Zone Ltd. Bankers/Auditors/Registrars
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 532921ISIN: INE742F01042INDUSTRY: Port & Port Services

BSE   ` 1448.80   Open: 1436.45   Today's Range 1425.75
1463.90
+12.35 (+ 0.85 %) Prev Close: 1436.45 52 Week Range 993.85
1493.85
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,493.85 10/06/2025 993.85 21/11/2024
NSE 1,494.00 10/06/2025 995.65 21/11/2024
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
07/11/20251,466.9004/11/20251,425.7507/11/2025
31/10/20251,464.9029/10/20251,410.1027/10/2025
24/10/20251,488.8520/10/20251,422.2024/10/2025
17/10/20251,490.0016/10/20251,396.5513/10/2025
10/10/20251,419.9506/10/20251,386.1008/10/2025
03/10/20251,430.1003/10/20251,377.4529/09/2025
26/09/20251,462.0022/09/20251,390.0526/09/2025
19/09/20251,460.0019/09/20251,392.6015/09/2025
12/09/20251,423.0011/09/20251,322.2008/09/2025
05/09/20251,349.2002/09/20251,313.0005/09/2025
29/08/20251,347.6525/08/20251,303.3029/08/2025
22/08/20251,377.0021/08/20251,298.8518/08/2025
14/08/20251,349.9512/08/20251,291.0014/08/2025
08/08/20251,397.0004/08/20251,315.3507/08/2025
01/08/20251,403.2028/07/20251,343.5001/08/2025
25/07/20251,452.8521/07/20251,390.0525/07/2025
18/07/20251,474.0016/07/20251,427.0014/07/2025
11/07/20251,455.4009/07/20251,415.8507/07/2025
04/07/20251,459.4001/07/20251,417.5004/07/2025
27/06/20251,456.3527/06/20251,329.4023/06/2025
20/06/20251,414.0017/06/20251,331.9019/06/2025
13/06/20251,493.8510/06/20251,396.7013/06/2025
06/06/20251,481.9502/06/20251,422.8004/06/2025
30/05/20251,457.7030/05/20251,385.4527/05/2025
23/05/20251,413.0519/05/20251,358.9022/05/2025
16/05/20251,425.0016/05/20251,345.5512/05/2025
09/05/20251,376.8005/05/20251,285.3005/05/2025
02/05/20251,294.8502/05/20251,185.0028/04/2025
25/04/20251,262.9521/04/20251,181.7025/04/2025
17/04/20251,282.0017/04/20251,180.8515/04/2025
11/04/20251,169.6011/04/20251,041.0507/04/2025
04/04/20251,205.3503/04/20251,143.3504/04/2025
28/03/20251,214.8025/03/20251,173.7526/03/2025
21/03/20251,202.0021/03/20251,115.0017/03/2025
13/03/20251,168.0010/03/20251,105.9512/03/2025
07/03/20251,156.8007/03/20251,036.3504/03/2025
28/02/20251,091.0025/02/20251,060.0528/02/2025
21/02/20251,125.9520/02/20251,039.0517/02/2025
14/02/20251,160.0011/02/20251,042.3514/02/2025
07/02/20251,175.0007/02/20251,055.2503/02/2025
01/02/20251,117.9030/01/20251,011.0030/01/2025
24/01/20251,173.6020/01/20251,080.9022/01/2025
17/01/20251,190.0016/01/20251,059.0513/01/2025
10/01/20251,206.5006/01/20251,106.4510/01/2025
03/01/20251,258.6530/12/20241,196.3503/01/2025
31/12/20241,258.6530/12/20241,208.2031/12/2024
27/12/20241,253.6027/12/20241,174.0523/12/2024
20/12/20241,262.0016/12/20241,176.2520/12/2024
13/12/20241,278.9510/12/20241,223.2012/12/2024
06/12/20241,310.0003/12/20241,189.6502/12/2024
29/11/20241,231.0027/11/20241,105.0027/11/2024
22/11/20241,320.9019/11/2024993.8521/11/2024
14/11/20241,357.4011/11/20241,261.1514/11/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion