open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Feb 05, 2026 - 3:59PM >>   ABB 5750.85 [ 0.01 ]ACC 1673 [ -1.10 ]AMBUJA CEM 532.45 [ -0.82 ]ASIAN PAINTS 2431.75 [ -0.85 ]AXIS BANK 1332.1 [ -0.47 ]BAJAJ AUTO 9618.7 [ -0.17 ]BANKOFBARODA 290.55 [ 0.12 ]BHARTI AIRTE 1992.05 [ -1.65 ]BHEL 268.8 [ -1.38 ]BPCL 381.75 [ -0.18 ]BRITANIAINDS 5877.8 [ 0.01 ]CIPLA 1332.8 [ 0.55 ]COAL INDIA 431.7 [ -0.69 ]COLGATEPALMO 2112 [ -0.20 ]DABUR INDIA 503.6 [ 0.57 ]DLF 660.95 [ 0.09 ]DRREDDYSLAB 1245.15 [ 0.40 ]GAIL 160.15 [ -3.14 ]GRASIM INDS 2866.35 [ 0.75 ]HCLTECHNOLOG 1608.8 [ -0.83 ]HDFC BANK 949.5 [ -0.41 ]HEROMOTOCORP 5768.8 [ -1.51 ]HIND.UNILEV 2354 [ -0.73 ]HINDALCO 934.9 [ -3.02 ]ICICI BANK 1396.2 [ -0.89 ]INDIANHOTELS 688.65 [ 0.37 ]INDUSINDBANK 912.5 [ -0.92 ]INFOSYS 1519.8 [ -1.05 ]ITC LTD 310.25 [ -1.15 ]JINDALSTLPOW 1180 [ 1.17 ]KOTAK BANK 411.5 [ -0.17 ]L&T 4060.2 [ -0.64 ]LUPIN 2220.15 [ 1.16 ]MAH&MAH 3570.55 [ -0.09 ]MARUTI SUZUK 15004.3 [ -0.49 ]MTNL 31.78 [ -1.76 ]NESTLE 1303.45 [ 0.10 ]NIIT 78.32 [ -1.58 ]NMDC 84.61 [ -1.57 ]NTPC 366.9 [ -0.11 ]ONGC 269.1 [ 0.79 ]PNB 124 [ 0.28 ]POWER GRID 289.25 [ -0.03 ]RIL 1443.4 [ -0.91 ]SBI 1073.4 [ 0.50 ]SESA GOA 655.3 [ -4.73 ]SHIPPINGCORP 223.5 [ -1.08 ]SUNPHRMINDS 1702.3 [ -0.10 ]TATA CHEM 709.3 [ -1.14 ]TATA GLOBAL 1155.45 [ 0.24 ]TATA MOTORS 374.15 [ -0.33 ]TATA STEEL 197.65 [ 1.23 ]TATAPOWERCOM 364.3 [ -1.89 ]TCS 2992.05 [ -0.26 ]TECH MAHINDR 1643.8 [ -0.07 ]ULTRATECHCEM 12750 [ -0.41 ]UNITED SPIRI 1355.9 [ -0.14 ]WIPRO 233.35 [ -0.02 ]ZEETELEFILMS 85.83 [ 1.17 ] BSE NSE
Adani Ports & Special Economic Zone Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 532921ISIN: INE742F01042INDUSTRY: Port & Port Services

BSE   ` 1565.95   Open: 1573.65   Today's Range 1548.35
1577.15
-1.15 ( -0.07 %) Prev Close: 1567.10 52 Week Range 1036.35
1572.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,572.00 04/02/2026 1,036.35 04/03/2025
NSE 1,572.30 04/02/2026 1,036.50 04/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
04/02/20261,572.0004/02/20261,325.4001/02/2026
30/01/20261,429.0030/01/20261,322.6027/01/2026
23/01/20261,421.5019/01/20261,293.1023/01/2026
16/01/20261,449.3513/01/20261,404.0512/01/2026
09/01/20261,496.5505/01/20261,431.6509/01/2026
02/01/20261,495.1502/01/20261,446.7530/12/2025
31/12/20251,486.4529/12/20251,446.7530/12/2025
26/12/20251,514.6522/12/20251,485.0026/12/2025
19/12/20251,524.4515/12/20251,476.0518/12/2025
12/12/20251,527.0012/12/20251,462.0509/12/2025
05/12/20251,548.6001/12/20251,489.0003/12/2025
28/11/20251,534.0028/11/20251,471.3024/11/2025
21/11/20251,522.9517/11/20251,467.5021/11/2025
14/11/20251,523.4514/11/20251,438.1511/11/2025
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
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
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. 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.   |   III. 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.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an 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 remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. 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 the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the 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