ADANI PORT SPECIAL - Price History
Monthly price history for ADANIPORTS.NS (ADANI PORT SPECIAL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,331.25 | ₹1,331.25 |
| April 2024 | ₹1,324.90 | ₹1,324.90 |
| March 2024 | ₹1,341.85 | ₹1,341.85 |
| February 2024 | ₹1,320.50 | ₹1,320.50 |
| January 2024 | ₹1,207.65 | ₹1,207.65 |
| December 2023 | ₹1,024.35 | ₹1,024.35 |
| November 2023 | ₹825.50 | ₹825.50 |
| October 2023 | ₹784.75 | ₹784.75 |
| September 2023 | ₹825.15 | ₹825.15 |
| August 2023 | ₹792.20 | ₹792.20 |
| July 2023 | ₹777.85 | ₹777.85 |
| June 2023 | ₹734.31 | ₹739.25 |
| May 2023 | ₹733.92 | ₹738.85 |
| April 2023 | ₹676.75 | ₹681.30 |
| March 2023 | ₹627.68 | ₹631.90 |
| February 2023 | ₹588.49 | ₹592.45 |
| January 2023 | ₹608.56 | ₹612.65 |
| December 2022 | ₹812.64 | ₹818.10 |
| November 2022 | ₹875.12 | ₹881 |
| October 2022 | ₹818.05 | ₹823.55 |
| September 2022 | ₹815.17 | ₹820.65 |
| August 2022 | ₹836.53 | ₹842.15 |
| July 2022 | ₹758.60 | ₹763.70 |
| June 2022 | ₹662.97 | ₹672.05 |
| May 2022 | ₹729.85 | ₹739.85 |
| April 2022 | ₹844.83 | ₹856.40 |
| March 2022 | ₹763.74 | ₹774.20 |
| February 2022 | ₹697.94 | ₹707.50 |
| January 2022 | ₹706.62 | ₹716.30 |
| December 2021 | ₹720.43 | ₹730.30 |
| November 2021 | ₹674.61 | ₹683.85 |
| October 2021 | ₹683.64 | ₹693 |
| September 2021 | ₹727.93 | ₹737.90 |
| August 2021 | ₹738.19 | ₹748.30 |
| July 2021 | ₹665.39 | ₹674.50 |
| June 2021 | ₹694.19 | ₹703.70 |
| May 2021 | ₹753.87 | ₹769.55 |
| April 2021 | ₹715.18 | ₹730.05 |
| March 2021 | ₹688.09 | ₹702.40 |
| February 2021 | ₹662.13 | ₹675.90 |
| January 2021 | ₹499.32 | ₹509.70 |
| December 2020 | ₹473.89 | ₹483.75 |
| November 2020 | ₹403.16 | ₹411.55 |
| October 2020 | ₹352.52 | ₹359.85 |
| September 2020 | ₹334.79 | ₹341.75 |
| August 2020 | ₹348.50 | ₹355.75 |
| July 2020 | ₹308.78 | ₹315.20 |
| June 2020 | ₹336.89 | ₹343.90 |
| May 2020 | ₹317.20 | ₹323.80 |
| April 2020 | ₹284.19 | ₹290.10 |
| March 2020 | ₹246.18 | ₹251.30 |
| February 2020 | ₹331.56 | ₹342.20 |
| January 2020 | ₹357.92 | ₹369.40 |
| December 2019 | ₹354.62 | ₹366 |
| November 2019 | ₹370.18 | ₹382.05 |
| October 2019 | ₹383.50 | ₹395.80 |
| September 2019 | ₹401.08 | ₹413.95 |
| August 2019 | ₹354.33 | ₹365.70 |
| July 2019 | ₹365.82 | ₹377.55 |
| June 2019 | ₹397.24 | ₹410.20 |
| May 2019 | ₹403.24 | ₹416.40 |
| April 2019 | ₹380.39 | ₹392.80 |
| March 2019 | ₹369.25 | ₹381.30 |
| February 2019 | ₹315.56 | ₹325.85 |
| January 2019 | ₹327.95 | ₹338.65 |
| December 2018 | ₹375.45 | ₹387.70 |
| November 2018 | ₹354.10 | ₹365.65 |
| October 2018 | ₹308.78 | ₹318.85 |
| September 2018 | ₹318.51 | ₹328.90 |
| August 2018 | ₹371.04 | ₹383.15 |
| July 2018 | ₹387.12 | ₹399.75 |
| June 2018 | ₹359.55 | ₹373.15 |
| May 2018 | ₹377.86 | ₹392.15 |
| April 2018 | ₹392.45 | ₹407.30 |
| March 2018 | ₹341.19 | ₹354.10 |
| February 2018 | ₹393.47 | ₹408.35 |
| January 2018 | ₹413.22 | ₹428.85 |
| December 2017 | ₹390.86 | ₹405.65 |
| November 2017 | ₹383.49 | ₹398 |
| October 2017 | ₹414.66 | ₹430.35 |
| September 2017 | ₹363.02 | ₹376.75 |
| August 2017 | ₹378.63 | ₹392.95 |
| July 2017 | ₹381.47 | ₹395.90 |
| June 2017 | ₹348.67 | ₹363.05 |
| May 2017 | ₹325.57 | ₹339 |
| April 2017 | ₹314.72 | ₹327.70 |
| March 2017 | ₹326.15 | ₹339.60 |
| February 2017 | ₹289.80 | ₹301.75 |
| January 2017 | ₹281.73 | ₹293.35 |
| December 2016 | ₹257.82 | ₹268.45 |
| November 2016 | ₹266.89 | ₹277.90 |
| October 2016 | ₹294.84 | ₹307 |
| September 2016 | ₹246.58 | ₹256.75 |
| August 2016 | ₹252.53 | ₹262.95 |
| July 2016 | ₹223.19 | ₹232.40 |
| June 2016 | ₹198.66 | ₹206.85 |
| May 2016 | ₹184.54 | ₹192.15 |
| April 2016 | ₹228.76 | ₹238.20 |
| March 2016 | ₹237.89 | ₹247.70 |
| February 2016 | ₹188.06 | ₹196.70 |
| January 2016 | ₹202.92 | ₹212.25 |
| December 2015 | ₹249.43 | ₹260.90 |
| November 2015 | ₹256.22 | ₹268 |
| October 2015 | ₹283.23 | ₹296.25 |
| September 2015 | ₹285.86 | ₹299 |
| August 2015 | ₹339.83 | ₹355.45 |
| July 2015 | ₹310.72 | ₹325 |
| June 2015 | ₹294.37 | ₹307.90 |
| May 2015 | ₹309.62 | ₹323.85 |
| April 2015 | ₹302.64 | ₹317.55 |
| March 2015 | ₹293.72 | ₹308.20 |
| February 2015 | ₹329.99 | ₹346.25 |
| January 2015 | ₹325.03 | ₹341.05 |
| December 2014 | ₹304.07 | ₹319.05 |
| November 2014 | ₹276.62 | ₹290.25 |
| October 2014 | ₹272.23 | ₹285.65 |
| September 2014 | ₹264.52 | ₹277.55 |
| August 2014 | ₹269.57 | ₹282.85 |
| July 2014 | ₹248.31 | ₹260.55 |
| June 2014 | ₹231.37 | ₹243.70 |
| May 2014 | ₹215.99 | ₹227.50 |
| April 2014 | ₹178.68 | ₹188.20 |
| March 2014 | ₹177.97 | ₹187.45 |
| February 2014 | ₹158.79 | ₹167.25 |
| January 2014 | ₹139.52 | ₹146.95 |
| December 2013 | ₹147.54 | ₹155.40 |
| November 2013 | ₹149.96 | ₹157.95 |
| October 2013 | ₹138.14 | ₹145.50 |
| September 2013 | ₹131.07 | ₹138.05 |
| August 2013 | ₹119.58 | ₹125.95 |
| July 2013 | ₹118.92 | ₹125.25 |
| June 2013 | ₹141.67 | ₹150.30 |
| May 2013 | ₹143.32 | ₹152.05 |
| April 2013 | ₹136.68 | ₹145 |
| March 2013 | ₹130.74 | ₹138.70 |
| February 2013 | ₹130.69 | ₹138.65 |
| January 2013 | ₹141.91 | ₹150.55 |
| December 2012 | ₹127.25 | ₹135 |
| November 2012 | ₹122.68 | ₹130.15 |
| October 2012 | ₹119.95 | ₹127.25 |
| September 2012 | ₹120.18 | ₹127.50 |
| August 2012 | ₹107.22 | ₹113.75 |
| July 2012 | ₹113.54 | ₹120.45 |
| June 2012 | ₹113.50 | ₹121.15 |
| May 2012 | ₹115.65 | ₹123.45 |
| April 2012 | ₹119.73 | ₹127.80 |
| March 2012 | ₹121.32 | ₹129.50 |
| February 2012 | ₹139.26 | ₹148.65 |
| January 2012 | ₹136.72 | ₹146.25 |
| December 2011 | ₹112.23 | ₹120.05 |
| November 2011 | ₹117.56 | ₹125.75 |
| October 2011 | ₹153.27 | ₹163.95 |
| September 2011 | ₹153.64 | ₹164.35 |
| August 2011 | ₹142.19 | ₹152.10 |
| July 2011 | ₹134.20 | ₹143.55 |
| June 2011 | ₹151.40 | ₹161.95 |
| May 2011 | ₹150.93 | ₹161.45 |
| April 2011 | ₹134.64 | ₹144.45 |
| March 2011 | ₹127.36 | ₹136.65 |
| February 2011 | ₹128.62 | ₹138 |
| January 2011 | ₹130.53 | ₹140.55 |
| December 2010 | ₹133.78 | ₹144.05 |
| November 2010 | ₹141.53 | ₹152.40 |
| October 2010 | ₹141.07 | ₹151.90 |
| September 2010 | ₹155.70 | ₹167.65 |
| August 2010 | ₹142.77 | ₹768.65 |
| July 2010 | ₹134.24 | ₹724.15 |
| June 2010 | ₹136.90 | ₹738.50 |
| May 2010 | ₹129.11 | ₹696.45 |
| April 2010 | ₹137 | ₹739 |
| March 2010 | ₹146.38 | ₹789.60 |
| February 2010 | ₹124.92 | ₹673.85 |
| January 2010 | ₹109.90 | ₹595.20 |
| December 2009 | ₹102.19 | ₹553.45 |
| November 2009 | ₹100.23 | ₹542.85 |
| October 2009 | ₹92.35 | ₹500.15 |
| September 2009 | ₹95.99 | ₹519.85 |
| August 2009 | ₹102.94 | ₹557.50 |
| July 2009 | ₹110.83 | ₹601.35 |
| June 2009 | ₹111.34 | ₹604.10 |
| May 2009 | ₹112.65 | ₹611.20 |
| April 2009 | ₹71.65 | ₹388.75 |
| March 2009 | ₹59.59 | ₹323.30 |
| February 2009 | ₹62.97 | ₹341.65 |
| January 2009 | ₹70.76 | ₹386.15 |
| December 2008 | ₹59.61 | ₹325.30 |
| November 2008 | ₹47.27 | ₹257.95 |
| October 2008 | ₹65.58 | ₹357.90 |
| September 2008 | ₹79.10 | ₹431.65 |
| August 2008 | ₹105.50 | ₹577.25 |
| July 2008 | ₹105.64 | ₹578 |
| June 2008 | ₹90.32 | ₹494.15 |
| May 2008 | ₹144.46 | ₹790.40 |
| April 2008 | ₹138.93 | ₹760.15 |
| March 2008 | ₹105.78 | ₹578.75 |
| February 2008 | ₹134.45 | ₹735.65 |
| January 2008 | ₹153.10 | ₹837.65 |
| December 2007 | ₹231.90 | ₹1,268.80 |
| November 2007 | ₹169.79 | ₹929 |
ADANIPORTS.NS
Price: ₹1,331.25
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 15.04%
Payout Ratio Range:
Dividend Per Share: 5.00 INR
Earnings Per Share: 39.65 INR
P/E Ratio: 37.80
Exchange: NSI
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 2.8 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 18.75%
DGR5: 30.00%
DGR10: 30.00%