Breaking News

Adani Ports and Special Economic Zone Ltd Future - Jul 25

Symbol	Exchange	Currency
APSEc1:NS	NSE	INR	Delayed
APSEc2:NS	NSE	INR	Delayed
APSEc3:NS	NSE	INR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

1,403.20 -1.10 -0.08%

10:59:29 - Closed.

Type: Stock Future

Market: India

Underlying: Adani Ports & SEZ

Prev. Close: 1,404.30
Open: 1,407.50
Day's Range: 1,398.40 - 1,411.10

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

APSEc2:NS Historical Data

Get free historical data for APSEc1:NS. You'll find the closing price, open, high, low, change and %change of the Adani Ports and Special Economic Zone Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 30, 2025	1,403.20	1,407.50	1,410.60	1,398.40	6.49M	-0.23%
Jul 29, 2025	1,406.40	1,390.70	1,406.40	1,381.00	5.91M	1.63%
Jul 28, 2025	1,383.80	1,399.50	1,413.80	1,382.60	6.30M	-1.28%
Jul 25, 2025	1,401.70	1,419.80	1,423.60	1,397.00	720.58K	-1.29%
Jul 24, 2025	1,420.00	1,433.70	1,434.20	1,414.00	374.30K	-0.87%
Jul 23, 2025	1,432.40	1,438.30	1,448.40	1,429.20	328.23K	-0.01%
Jul 22, 2025	1,432.50	1,458.00	1,459.80	1,427.00	393.30K	-1.87%
Jul 21, 2025	1,459.80	1,445.00	1,461.00	1,441.00	289.75K	0.51%
Jul 18, 2025	1,452.40	1,459.00	1,468.90	1,439.70	289.75K	-0.79%
Jul 17, 2025	1,464.00	1,467.00	1,476.00	1,461.00	262.68K	-0.35%
Jul 16, 2025	1,469.20	1,455.00	1,485.70	1,455.00	368.13K	0.93%
Jul 15, 2025	1,455.60	1,447.70	1,459.60	1,441.00	128.25K	0.67%
Jul 14, 2025	1,445.90	1,442.80	1,459.00	1,439.10	218.03K	0.10%
Jul 11, 2025	1,444.40	1,450.00	1,464.00	1,442.20	175.75K	-0.61%
Jul 10, 2025	1,453.20	1,458.90	1,460.00	1,448.60	97.85K	-0.27%
Jul 09, 2025	1,457.10	1,467.20	1,467.20	1,453.80	132.53K	-0.23%
Jul 08, 2025	1,460.50	1,445.60	1,462.00	1,441.80	152.00K	0.92%
Jul 07, 2025	1,447.20	1,432.40	1,449.30	1,431.80	70.78K	0.56%
Jul 04, 2025	1,439.20	1,447.40	1,455.00	1,433.50	113.53K	-0.57%
Jul 03, 2025	1,447.40	1,460.80	1,464.00	1,443.30	282.15K	-0.80%
Jul 02, 2025	1,459.10	1,466.50	1,470.00	1,453.60	63.18K	-0.03%
Jul 01, 2025	1,459.50	1,465.20	1,473.00	1,454.00	105.93K	-0.29%
Jun 30, 2025	1,463.70	1,461.30	1,465.90	1,448.60	86.93K	0.37%

Highest: 1,485.70

Lowest: 1,381.00

Difference: 104.70

Average: 1,441.66

Change %: -3.78

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

Adani Ports and Special Economic Futures Discussions

Write your thoughts about Adani Ports Special Economic Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,093.99	+34.85	+0.69%
NSE All Share	138,878.53	+965.66	+0.70%
US 30	44,657.3	+24.3	+0.05%
US 500	6,378.1	+7.2	+0.11%
FTSE 100	9,110.38	-25.94	-0.28%
DAX	24,242.30	+44.02	+0.18%
South Africa Top 40	91,626.63	+105.89	+0.12%

Brent Oil	71.78	+0.10	+0.14%
Crude Oil WTI	69.33	+0.12	+0.17%
Gold	3,383.05	+1.85	+0.05%
Silver	37.973	-0.314	-0.82%
Copper	5.6225	-0.0030	-0.05%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.000	+0.00%
Nigeria 2Y	16.474	0.000	0.00%
U.K. 10Y	4.6130	-0.0190	-0.41%
Germany 10Y	2.7040	+0.0140	+0.52%
U.S. 10Y	4.340	+0.005	+0.12%
U.S. 5Y	3.920	+0.014	+0.36%
U.S. 2Y	3.883	+0.008	+0.21%

Fidelitybk	21.150	+0.650	+3.17%
Zenith Bank	73.00	0.00	0.00%
UBA	47.70	-0.10	-0.21%
First HoldCo	34.75	-0.40	-1.14%
Guaranty Trust Holding	100.70	+2.70	+2.76%
Sterling Bank	6.800	+0.100	+1.49%
Dangote Cement	500.00	-9.60	-1.88%

Recent Quotes

Name	Price	Chg.	Chg. %
Adani Ports and S.	1,403.20	-1.10	-0.08%
Adani Ports and S.	1,413.50	+1.00	+0.07%
603336	7.27	-0.10	-1.36%
003000	3,305	-60	-1.78%
NFLXP	4,502.00	0.00	0.00%
UNIBANCO BRAZIL S.	271.427	+0.025	+0.01%
MV90y	15.500	+0.100	+0.65%
American Funds Ca.	77.20	+0.14	+0.18%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.150	+3.17%	83.01M
Nigerian Breweries	75.80	+2.43%	22.89M
Guaranty Trust Holding	100.70	+2.76%	16.73M
Nascon	99.80	+8.48%	11.93M
Lafarge Africa	148.50	+5.84%	8.06M
MTN Nigeria	492.00	+8.95%	5.35M
Dangote Cement	500.00	-1.88%	2.48M

Name	Last	Chg. %	Vol.
Union Dicon Salt	9.90	+10.00%	61.70K
Royalex	1.54	+10.00%	14.67M
Multverse	9.90	+10.00%	681.76K
Airtel Africa	2,541.50	+10.00%	63.00
SCOA Nigeria	5.500	+10.00%	309.00K
Custodian Allied	36.30	+10.00%	103.48K
Berger Paints	37.50	+9.97%	2.08M

Name	Last	Chg. %	Vol.
Transcorp Power	288.00	-10.00%	20.87K
FTN Cocoa Processors PLC	6.30	-10.00%	10.11M
Total Nig	634.50	-10.00%	97.85K
Geregu Power	1,027.40	-10.00%	2.13K
Conoil	211.10	-9.98%	6.40K
International Breweries	13.55	-9.97%	5.49M
Abbey Mortgage Bank	6.84	-5.00%	481.41K