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

251.10

Change	Change %
3.00	1.21%
Updated:08 Apr, 2020, 14:54 PM IST

BSE

251.65

Change	Change %
3.75	1.51%
Updated:08 Apr, 2020, 14:59 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE275.00	9.00	2.30	34.33%	242.10
Previous Close 6.70 Open 10.90 High 10.90 Low 3.35 Vol 20,000 Open Interest (OI) 22,500 Change in OI 0 Bid Price 7.60 Offer Price 10.30 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE270.00	9.80	2.35	31.54%	241.30
Previous Close 7.45 Open 7.45 High 11.35 Low 7.45 Vol 3,55,000 Open Interest (OI) 1,42,500 Change in OI 62,500 Bid Price 9.20 Offer Price 9.85 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE260.00	14.20	2.50	21.37%	236.90
Previous Close 11.70 Open 12.50 High 15.90 Low 11.00 Vol 13,55,000 Open Interest (OI) 3,37,500 Change in OI 1,90,000 Bid Price 13.80 Offer Price 14.15 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE250.00	17.35	2.95	20.49%	233.75
Previous Close 14.40 Open 17.90 High 19.30 Low 14.75 Vol 32,500 Open Interest (OI) 52,500 Change in OI -2,500 Bid Price 16.05 Offer Price 18.70 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE250.00	20.00	2.75	15.94%	231.10
Previous Close 17.25 Open 14.95 High 21.70 Low 14.95 Vol 3,95,000 Open Interest (OI) 85,000 Change in OI 30,000 Bid Price 18.60 Offer Price 19.10 Bid Quantity 2,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE230.00	10.40	1.05	11.23%	240.70
Previous Close 9.35 Open 9.60 High 10.85 Low 8.20 Vol 15,000 Open Interest (OI) 55,000 Change in OI 0 Bid Price 9.50 Offer Price 10.30 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE280.00	6.00	0.55	10.09%	245.10
Previous Close 5.45 Open 5.85 High 8.25 Low 5.85 Vol 35,000 Open Interest (OI) 27,500 Change in OI 7,500 Bid Price 5.55 Offer Price 7.85 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE240.00	25.20	2.20	9.57%	225.90
Previous Close 23.00 Open 23.65 High 25.20 Low 23.65 Vol 5,000 Open Interest (OI) 20,000 Change in OI 2,500 Bid Price 25.00 Offer Price 27.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE255.00	17.50	1.20	7.36%	233.60
Previous Close 16.30 Open 16.70 High 18.70 Low 14.80 Vol 1,10,000 Open Interest (OI) 35,000 Change in OI 22,500 Bid Price 16.20 Offer Price 16.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE240.00	13.20	0.40	3.13%	237.90
Previous Close 12.80 Open 14.05 High 16.50 Low 10.65 Vol 1,17,500 Open Interest (OI) 75,000 Change in OI -12,500 Bid Price 12.55 Offer Price 13.35 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE235.00	10.25	0.25	2.50%	240.85
Previous Close 10.00 Open 10.25 High 10.25 Low 10.25 Vol 2,500 Open Interest (OI) 5,000 Change in OI 0 Bid Price 10.85 Offer Price 11.80 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE265.00	11.50	0.05	0.44%	239.60
Previous Close 11.45 Open 9.80 High 13.30 Low 9.80 Vol 45,000 Open Interest (OI) 55,000 Change in OI 0 Bid Price 11.45 Offer Price 12.65 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE205.00	14.10	0.00	0.00%	237.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 2.70 Offer Price 7.20 Bid Quantity 20,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE215.00	11.85	0.00	0.00%	239.25
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 4.25 Offer Price 9.70 Bid Quantity 20,000 Offer Quantity 20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE365.00	11.15	0.00	0.00%	239.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,000 Change in OI 0 Bid Price 0.10 Offer Price 3.20 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE185.00	8.20	0.00	0.00%	242.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.20 Offer Price 5.45 Bid Quantity 15,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE220.00	11.50	0.00	0.00%	239.60
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 5.15 Offer Price 10.50 Bid Quantity 20,000 Offer Quantity 22,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE370.00	9.30	0.00	0.00%	241.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,500 Change in OI 0 Bid Price 0.10 Offer Price 3.15 Bid Quantity 2,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE280.00	50.00	0.00	0.00%	201.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,000 Change in OI 0 Bid Price 32.00 Offer Price 38.40 Bid Quantity 20,000 Offer Quantity 25,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE330.00	125.00	0.00	0.00%	126.10
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 74.25 Offer Price 81.70 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE310.00	9.95	0.00	0.00%	241.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 0.65 Offer Price 4.00 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE310.00	4.10	0.00	0.00%	247.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,000 Change in OI 0 Bid Price 55.35 Offer Price 63.00 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE375.00	7.70	0.00	0.00%	243.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,500 Change in OI 0 Bid Price 0.10 Offer Price 3.65 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE380.00	4.10	0.00	0.00%	247.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 17,500 Change in OI 0 Bid Price 0.10 Offer Price 3.10 Bid Quantity 2,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE400.00	1.00	0.00	0.00%	250.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.05 Offer Price 0.50 Bid Quantity 2,500 Offer Quantity 25,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE360.00	2.40	0.00	0.00%	248.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 17,500 Change in OI 0 Bid Price 0.50 Offer Price 2.50 Bid Quantity 2,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE295.00	3.60	0.00	0.00%	247.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,000 Change in OI 0 Bid Price 43.45 Offer Price 49.40 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE290.00	3.40	0.00	0.00%	247.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 39.15 Offer Price 45.95 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE305.00	4.65	0.00	0.00%	246.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 50.90 Offer Price 58.55 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE190.00	8.50	0.00	0.00%	242.60
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 0.40 Offer Price 6.05 Bid Quantity 15,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE350.00	5.00	0.00	0.00%	246.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 0.10 Offer Price 3.00 Bid Quantity 5,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE350.00	98.00	0.00	0.00%	153.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 94.15 Offer Price 100.60 Bid Quantity 10,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE300.00	56.00	0.00	0.00%	195.10
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 46.75 Offer Price 54.05 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE355.00	15.60	0.00	0.00%	235.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 0.15 Offer Price 3.15 Bid Quantity 2,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE225.00	8.80	-1.20	-12.00%	242.30
Previous Close 10.00 Open 8.10 High 8.80 Low 8.10 Vol 7,500 Open Interest (OI) 20,000 Change in OI 2,500 Bid Price 8.20 Offer Price 8.90 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE260.00	23.40	-3.30	-12.36%	227.70
Previous Close 26.70 Open 25.50 High 25.50 Low 23.40 Vol 5,000 Open Interest (OI) 10,000 Change in OI 0 Bid Price 18.10 Offer Price 22.30 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE230.00	32.90	-5.10	-13.42%	218.20
Previous Close 38.00 Open 34.00 High 34.00 Low 32.90 Vol 5,000 Open Interest (OI) 0 Change in OI 0 Bid Price 19.20 Offer Price 33.95 Bid Quantity 57,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE200.00	5.60	-1.20	-17.65%	245.50
Previous Close 6.80 Open 6.20 High 6.20 Low 5.60 Vol 7,500 Open Interest (OI) 15,000 Change in OI 2,500 Bid Price 3.30 Offer Price 5.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE245.00	15.45	-3.55	-18.68%	235.65
Previous Close 19.00 Open 16.10 High 16.15 Low 15.45 Vol 7,500 Open Interest (OI) 17,500 Change in OI 0 Bid Price 14.35 Offer Price 15.50 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK PE270.00	26.20	-7.30	-21.79%	224.90
Previous Close 33.50 Open 26.20 High 26.20 Low 26.20 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 25.55 Offer Price 0.00 Bid Quantity 30,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 30-04-2020	OPTSTK CE300.00	3.00	-3.00	-50.00%	248.10
Previous Close 6.00 Open 4.00 High 4.00 Low 3.00 Vol 10,000 Open Interest (OI) 12,500 Change in OI 0 Bid Price 2.10 Offer Price 8.15 Bid Quantity 2,500 Offer Quantity 57,500 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

63.74% 36.26%

Recovery from Intraday Low Fall from Intrday High

67.32% 32.68%

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