Adani Ports and Special Economic Zone Ltd.

NSE Symbol: ADANIPORTS | BSE Code: 532921 | ISIN: INE742F01042 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

359.85

Change	Change %
17.15	5.00%
Updated:30 Oct, 2020, 15:59 PM IST

BSE

359.70

Change	Change %
16.80	4.90%
Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE430.00	1.60	0.75	88.24%	358.25
Previous Close 0.85 Open 1.50 High 2.45 Low 1.35 Vol 8,60,000 Open Interest (OI) 4,12,500 Change in OI 4,05,000 Bid Price 1.40 Offer Price 1.60 Bid Quantity 10,000 Offer Quantity 32,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE355.00	19.80	8.05	68.51%	340.05
Previous Close 11.75 Open 15.25 High 21.00 Low 15.00 Vol 2,17,500 Open Interest (OI) 55,000 Change in OI 12,500 Bid Price 18.05 Offer Price 18.85 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE340.00	29.10	10.30	54.79%	330.75
Previous Close 18.80 Open 22.15 High 30.95 Low 22.15 Vol 60,000 Open Interest (OI) 27,500 Change in OI 12,500 Bid Price 26.90 Offer Price 27.25 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE380.00	9.10	3.15	52.94%	350.75
Previous Close 5.95 Open 6.85 High 10.50 Low 5.90 Vol 17,72,500 Open Interest (OI) 5,37,500 Change in OI 1,02,500 Bid Price 8.50 Offer Price 9.15 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE350.00	22.00	7.60	52.78%	337.85
Previous Close 14.40 Open 16.00 High 24.50 Low 14.50 Vol 7,22,500 Open Interest (OI) 87,500 Change in OI 40,000 Bid Price 20.75 Offer Price 21.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE375.00	10.25	3.35	48.55%	349.60
Previous Close 6.90 Open 8.60 High 11.95 Low 8.60 Vol 90,000 Open Interest (OI) 70,000 Change in OI 25,000 Bid Price 9.05 Offer Price 11.50 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE370.00	11.90	3.85	47.83%	347.95
Previous Close 8.05 Open 8.30 High 14.20 Low 7.80 Vol 16,62,500 Open Interest (OI) 7,30,000 Change in OI -65,000 Bid Price 11.60 Offer Price 12.00 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE410.00	3.15	1.00	46.51%	356.70
Previous Close 2.15 Open 2.20 High 4.00 Low 2.15 Vol 5,92,500 Open Interest (OI) 1,07,500 Change in OI 52,500 Bid Price 2.40 Offer Price 3.45 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE360.00	15.95	5.05	46.33%	343.90
Previous Close 10.90 Open 12.50 High 19.00 Low 10.35 Vol 20,15,000 Open Interest (OI) 2,75,000 Change in OI 1,12,500 Bid Price 15.65 Offer Price 15.95 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE365.00	13.75	4.30	45.50%	346.10
Previous Close 9.45 Open 10.45 High 16.10 Low 10.45 Vol 2,27,500 Open Interest (OI) 50,000 Change in OI 20,000 Bid Price 11.25 Offer Price 13.90 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE400.00	4.50	1.40	45.16%	355.35
Previous Close 3.10 Open 3.15 High 5.65 Low 3.15 Vol 17,25,000 Open Interest (OI) 4,92,500 Change in OI 2,07,500 Bid Price 4.20 Offer Price 4.65 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE385.00	7.15	2.10	41.58%	352.70
Previous Close 5.05 Open 6.25 High 7.20 Low 6.25 Vol 7,500 Open Interest (OI) 57,500 Change in OI 0 Bid Price 6.30 Offer Price 10.85 Bid Quantity 10,000 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE390.00	6.45	1.80	38.71%	353.40
Previous Close 4.65 Open 4.20 High 7.85 Low 4.20 Vol 5,92,500 Open Interest (OI) 2,12,500 Change in OI 87,500 Bid Price 4.60 Offer Price 10.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE355.00	14.30	2.50	21.19%	345.55
Previous Close 11.80 Open 23.00 High 23.00 Low 13.95 Vol 1,35,000 Open Interest (OI) 57,500 Change in OI 0 Bid Price 14.05 Offer Price 16.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE270.00	0.70	0.00	0.00%	359.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,500 Change in OI 0 Bid Price 0.35 Offer Price 2.60 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE280.00	0.90	-0.15	-14.29%	358.95
Previous Close 1.05 Open 0.80 High 0.90 Low 0.70 Vol 30,000 Open Interest (OI) 30,000 Change in OI 7,500 Bid Price 0.60 Offer Price 1.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE310.00	5.00	-1.00	-16.67%	354.85
Previous Close 6.00 Open 5.00 High 5.00 Low 5.00 Vol 2,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 1.45 Offer Price 4.45 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE330.00	35.70	-10.85	-23.31%	324.15
Previous Close 46.55 Open 35.70 High 35.70 Low 35.70 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 23.00 Offer Price 38.40 Bid Quantity 5,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE400.00	46.00	-17.45	-27.50%	313.85
Previous Close 63.45 Open 46.00 High 46.00 Low 46.00 Vol 2,500 Open Interest (OI) 0 Change in OI 0 Bid Price 42.25 Offer Price 51.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE360.00	17.75	-7.25	-29.00%	342.10
Previous Close 25.00 Open 26.65 High 26.65 Low 16.00 Vol 6,65,000 Open Interest (OI) 1,52,500 Change in OI 1,17,500 Bid Price 17.20 Offer Price 17.75 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE325.00	6.00	-2.50	-29.41%	353.85
Previous Close 8.50 Open 7.35 High 7.40 Low 6.00 Vol 10,000 Open Interest (OI) 10,000 Change in OI 2,500 Bid Price 3.00 Offer Price 5.70 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE340.00	9.70	-5.30	-35.33%	350.15
Previous Close 15.00 Open 15.05 High 15.40 Low 8.00 Vol 9,80,000 Open Interest (OI) 1,95,000 Change in OI 70,000 Bid Price 9.00 Offer Price 9.65 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE350.00	12.55	-7.45	-37.25%	347.30
Previous Close 20.00 Open 18.05 High 18.05 Low 11.70 Vol 9,32,500 Open Interest (OI) 2,22,500 Change in OI 1,17,500 Bid Price 12.55 Offer Price 13.20 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE335.00	7.50	-5.30	-41.41%	352.35
Previous Close 12.80 Open 11.80 High 12.15 Low 7.00 Vol 1,42,500 Open Interest (OI) 50,000 Change in OI 0 Bid Price 5.25 Offer Price 8.10 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE345.00	10.55	-7.90	-42.82%	349.30
Previous Close 18.45 Open 15.00 High 15.00 Low 10.05 Vol 1,87,500 Open Interest (OI) 32,500 Change in OI 2,500 Bid Price 10.75 Offer Price 11.40 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE330.00	5.95	-4.70	-44.13%	353.90
Previous Close 10.65 Open 10.60 High 10.60 Low 5.50 Vol 5,40,000 Open Interest (OI) 1,10,000 Change in OI 40,000 Bid Price 6.00 Offer Price 6.25 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE320.00	3.85	-3.40	-46.90%	356.00
Previous Close 7.25 Open 7.85 High 7.85 Low 3.75 Vol 5,22,500 Open Interest (OI) 1,15,000 Change in OI 70,000 Bid Price 3.55 Offer Price 4.10 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE420.00	2.05	-1.85	-47.44%	357.80
Previous Close 3.90 Open 1.80 High 2.80 Low 1.55 Vol 4,42,500 Open Interest (OI) 1,77,500 Change in OI 0 Bid Price 1.60 Offer Price 2.40 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE300.00	1.50	-1.40	-48.28%	358.35
Previous Close 2.90 Open 2.00 High 2.45 Low 1.45 Vol 3,30,000 Open Interest (OI) 2,65,000 Change in OI 1,85,000 Bid Price 1.40 Offer Price 1.70 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE370.00	22.25	-21.15	-48.73%	337.60
Previous Close 43.40 Open 22.35 High 24.45 Low 21.95 Vol 47,500 Open Interest (OI) 27,500 Change in OI 0 Bid Price 20.20 Offer Price 28.85 Bid Quantity 2,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE395.00	3.20	-16.45	-83.72%	356.65
Previous Close 19.65 Open 5.55 High 5.55 Low 3.20 Vol 5,000 Open Interest (OI) 2,500 Change in OI 0 Bid Price 1.75 Offer Price 5.95 Bid Quantity 57,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 31-12-2020	OPTSTK PE300.00	2.90	-20.05	-87.36%	356.95
Previous Close 22.95 Open 2.90 High 2.90 Low 2.90 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 2.90 Offer Price 5.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Ports &Special Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Adani Ports &Special Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Adani Ports &Special's Price Swing Today

85.38% 14.62%

Recovery from Intraday Low Fall from Intrday High

85.05% 14.95%

Recovery from Intraday Low Fall from Intrday High

Adani Ports &Special's News and Announcements

AGM

By NSE on 16 Jul 2018 | 00:00 AM

Updates

By NSE on 16 Jul 2018 | 00:00 AM

Press Release

By NSE on 16 Jul 2018 | 00:00 AM

AGM

By NSE on 13 Jul 2018 | 00:00 AM

Updates

By NSE on 12 Jul 2018 | 00:00 AM

Adani Ports &Special's Recent video coverage

Mundra Port ends with 118% premium

Adani Ports &Special's Corporate Information

Adani Ports &Special's Reports

Mundra Port and Special Economic Zone (MPSEZ), India?óÔé¼Ôäós largest private port and special economic zone, was incorporated as Gujarat Adani Port (GAPL) in 1998 to develop a private port at Mu...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Adani Ports and Special Economic Zone Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Adani Ports &Special

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites