Adani Ports and Special Economic Zone Ltd.

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

mf.schemedetails.a-to-portfolio
mf.schemedetails.a-to-wlist
mf.schemedetails.a-to-alert
mf.schemedetails.a-to-message

mf.schemedetails.a-to-portfolio

NSE

879.60

Change	Change %
2.95	0.34%
Updated:25 Nov, 2022, 16:14 PM IST

BSE

878.75

Change	Change %
2.55	0.29%
Updated:25 Nov, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE960.00	10.50	0.50	5.00%	869.10
Previous Close 10.00 Open 10.40 High 11.30 Low 9.35 Vol 7,29,375 Open Interest (OI) 6,35,625 Change in OI 1,24,375 Bid Price 10.25 Offer Price 10.55 Bid Quantity 1,250 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE1000.00	5.60	0.20	3.70%	874.00
Previous Close 5.40 Open 5.40 High 6.05 Low 5.00 Vol 7,26,875 Open Interest (OI) 9,50,625 Change in OI 1,04,375 Bid Price 5.60 Offer Price 5.85 Bid Quantity 625 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE940.00	14.30	0.50	3.62%	865.30
Previous Close 13.80 Open 13.95 High 15.50 Low 12.95 Vol 9,96,250 Open Interest (OI) 9,59,375 Change in OI 1,88,125 Bid Price 13.70 Offer Price 14.45 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE920.00	20.10	0.70	3.61%	859.50
Previous Close 19.40 Open 19.85 High 21.50 Low 18.05 Vol 9,95,625 Open Interest (OI) 8,09,375 Change in OI 1,45,625 Bid Price 20.00 Offer Price 20.25 Bid Quantity 2,500 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE860.00	49.10	1.50	3.15%	830.50
Previous Close 47.60 Open 45.90 High 50.85 Low 44.10 Vol 3,52,500 Open Interest (OI) 5,20,000 Change in OI 32,500 Bid Price 48.15 Offer Price 49.95 Bid Quantity 1,250 Offer Quantity 4,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE900.00	27.95	0.80	2.95%	851.65
Previous Close 27.15 Open 27.55 High 29.70 Low 25.15 Vol 24,31,880 Open Interest (OI) 24,41,250 Change in OI 2,32,500 Bid Price 27.40 Offer Price 27.80 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE980.00	7.50	0.20	2.74%	872.10
Previous Close 7.30 Open 7.15 High 8.15 Low 6.80 Vol 3,36,250 Open Interest (OI) 3,03,750 Change in OI 63,750 Bid Price 7.00 Offer Price 7.70 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE800.00	94.30	2.30	2.50%	785.30
Previous Close 92.00 Open 88.00 High 95.70 Low 88.00 Vol 33,750 Open Interest (OI) 51,875 Change in OI 1,875 Bid Price 90.50 Offer Price 96.10 Bid Quantity 625 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE880.00	37.40	0.80	2.19%	842.20
Previous Close 36.60 Open 38.50 High 40.00 Low 33.70 Vol 19,52,500 Open Interest (OI) 12,18,120 Change in OI 3,13,120 Bid Price 37.00 Offer Price 37.50 Bid Quantity 1,875 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE840.00	61.05	0.50	0.83%	818.55
Previous Close 60.55 Open 58.00 High 63.50 Low 57.00 Vol 18,125 Open Interest (OI) 88,125 Change in OI 5,000 Bid Price 60.60 Offer Price 63.00 Bid Quantity 625 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE760.00	125.85	0.85	0.68%	753.75
Previous Close 125.00 Open 125.80 High 125.90 Low 125.80 Vol 1,875 Open Interest (OI) 6,250 Change in OI 0 Bid Price 126.15 Offer Price 130.95 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE1000.00	122.40	0.10	0.08%	757.20
Previous Close 122.30 Open 123.00 High 123.20 Low 116.20 Vol 6,875 Open Interest (OI) 41,250 Change in OI 3,750 Bid Price 116.20 Offer Price 119.10 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE820.00	79.00	0.00	0.00%	800.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,375 Change in OI 0 Bid Price 75.25 Offer Price 79.55 Bid Quantity 625 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE1060.00	2.30	0.00	0.00%	877.30
Previous Close 2.30 Open 2.40 High 2.60 Low 2.05 Vol 90,625 Open Interest (OI) 73,125 Change in OI 51,875 Bid Price 0.90 Offer Price 2.55 Bid Quantity 625 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE1020.00	4.05	0.00	0.00%	875.55
Previous Close 4.05 Open 4.00 High 4.35 Low 3.70 Vol 1,76,875 Open Interest (OI) 1,38,125 Change in OI 26,875 Bid Price 3.15 Offer Price 4.20 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE700.00	184.00	0.00	0.00%	695.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,625 Change in OI 0 Bid Price 175.90 Offer Price 191.20 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE1040.00	3.15	-0.05	-1.56%	876.45
Previous Close 3.20 Open 3.10 High 3.30 Low 2.70 Vol 2,42,500 Open Interest (OI) 1,56,875 Change in OI 60,625 Bid Price 1.70 Offer Price 3.15 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE900.00	40.95	-1.65	-3.87%	838.65
Previous Close 42.60 Open 44.60 High 45.70 Low 38.25 Vol 2,98,125 Open Interest (OI) 9,61,875 Change in OI 61,875 Bid Price 39.35 Offer Price 40.85 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE960.00	82.50	-3.85	-4.46%	797.10
Previous Close 86.35 Open 85.75 High 89.10 Low 80.10 Vol 20,625 Open Interest (OI) 57,500 Change in OI 18,750 Bid Price 81.45 Offer Price 86.05 Bid Quantity 625 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE940.00	65.20	-3.30	-4.82%	814.40
Previous Close 68.50 Open 70.80 High 73.00 Low 64.60 Vol 39,375 Open Interest (OI) 96,250 Change in OI 20,625 Bid Price 65.05 Offer Price 68.50 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE920.00	51.50	-3.15	-5.76%	828.10
Previous Close 54.65 Open 56.95 High 58.30 Low 50.45 Vol 1,02,500 Open Interest (OI) 4,97,500 Change in OI -10,000 Bid Price 50.20 Offer Price 53.80 Bid Quantity 9,375 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE980.00	103.35	-6.50	-5.92%	776.25
Previous Close 109.85 Open 102.95 High 103.35 Low 102.90 Vol 2,500 Open Interest (OI) 5,625 Change in OI 0 Bid Price 97.80 Offer Price 105.45 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE880.00	29.25	-2.85	-8.88%	850.35
Previous Close 32.10 Open 32.95 High 34.55 Low 28.45 Vol 6,45,625 Open Interest (OI) 7,30,625 Change in OI 1,35,625 Bid Price 28.95 Offer Price 30.85 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE860.00	21.10	-2.20	-9.44%	858.50
Previous Close 23.30 Open 23.55 High 25.00 Low 20.05 Vol 7,18,125 Open Interest (OI) 6,58,750 Change in OI 94,375 Bid Price 20.50 Offer Price 21.40 Bid Quantity 1,250 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE840.00	14.55	-2.00	-12.08%	865.05
Previous Close 16.55 Open 17.10 High 17.60 Low 13.70 Vol 6,22,500 Open Interest (OI) 5,13,750 Change in OI 38,750 Bid Price 14.45 Offer Price 14.80 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE820.00	9.40	-1.95	-17.18%	870.20
Previous Close 11.35 Open 11.80 High 12.30 Low 8.90 Vol 4,48,750 Open Interest (OI) 3,66,250 Change in OI 1,03,750 Bid Price 9.00 Offer Price 9.95 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK CE1080.00	1.85	-0.40	-17.78%	877.75
Previous Close 2.25 Open 2.15 High 2.20 Low 1.65 Vol 1,46,875 Open Interest (OI) 2,13,125 Change in OI 12,500 Bid Price 1.60 Offer Price 1.85 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE800.00	6.10	-1.70	-21.79%	873.50
Previous Close 7.80 Open 7.35 High 8.45 Low 5.75 Vol 9,98,125 Open Interest (OI) 11,41,250 Change in OI 3,70,625 Bid Price 5.10 Offer Price 6.95 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE780.00	3.95	-1.30	-24.76%	875.65
Previous Close 5.25 Open 5.30 High 5.65 Low 3.75 Vol 7,62,500 Open Interest (OI) 6,64,375 Change in OI 4,15,625 Bid Price 3.20 Offer Price 4.95 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE760.00	2.45	-0.95	-27.94%	877.15
Previous Close 3.40 Open 3.40 High 3.85 Low 2.45 Vol 3,17,500 Open Interest (OI) 2,53,750 Change in OI 1,36,875 Bid Price 2.35 Offer Price 2.65 Bid Quantity 1,250 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE740.00	1.60	-0.65	-28.89%	878.00
Previous Close 2.25 Open 2.40 High 2.45 Low 1.50 Vol 2,13,750 Open Interest (OI) 1,11,250 Change in OI 65,000 Bid Price 1.50 Offer Price 1.80 Bid Quantity 1,250 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-12-2022	OPTSTK PE700.00	0.70	-0.40	-36.36%	878.90
Previous Close 1.10 Open 1.15 High 1.15 Low 0.70 Vol 51,250 Open Interest (OI) 76,875 Change in OI 23,125 Bid Price 0.75 Offer Price 0.80 Bid Quantity 625 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK CE820.00	80.00	0.00	0.00%	799.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 625 Change in OI 0 Bid Price 55.00 Offer Price 0.00 Bid Quantity 25,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE700.00	8.00	0.00	0.00%	871.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,250 Change in OI 0 Bid Price 1.65 Offer Price 12.05 Bid Quantity 1,250 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE840.00	22.00	0.00	0.00%	857.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 625 Change in OI 0 Bid Price 21.10 Offer Price 30.00 Bid Quantity 625 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE760.00	9.50	0.00	0.00%	870.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 625 Change in OI 0 Bid Price 4.30 Offer Price 11.90 Bid Quantity 625 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK CE900.00	44.35	-1.50	-3.27%	835.25
Previous Close 45.85 Open 46.00 High 48.70 Low 39.20 Vol 1,13,750 Open Interest (OI) 63,125 Change in OI 47,500 Bid Price 43.90 Offer Price 44.75 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK CE940.00	24.05	-0.95	-3.80%	855.55
Previous Close 25.00 Open 25.00 High 25.00 Low 24.05 Vol 1,250 Open Interest (OI) 1,250 Change in OI 0 Bid Price 15.20 Offer Price 29.95 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE860.00	35.90	-3.10	-7.95%	843.70
Previous Close 39.00 Open 30.30 High 35.90 Low 30.30 Vol 18,125 Open Interest (OI) 13,750 Change in OI 0 Bid Price 25.50 Offer Price 77.70 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE900.00	52.45	-5.65	-9.72%	827.15
Previous Close 58.10 Open 57.65 High 58.00 Low 52.45 Vol 11,250 Open Interest (OI) 11,250 Change in OI 6,875 Bid Price 50.50 Offer Price 55.15 Bid Quantity 625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE800.00	14.30	-3.20	-18.29%	865.30
Previous Close 17.50 Open 16.55 High 17.15 Low 13.50 Vol 47,500 Open Interest (OI) 66,250 Change in OI 16,875 Bid Price 13.55 Offer Price 14.25 Bid Quantity 5,625 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK CE1000.00	15.00	-4.40	-22.68%	864.60
Previous Close 19.40 Open 12.55 High 15.50 Low 12.25 Vol 13,125 Open Interest (OI) 9,375 Change in OI 0 Bid Price 14.10 Offer Price 16.80 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK PE880.00	43.20	-36.80	-46.00%	836.40
Previous Close 80.00 Open 44.90 High 44.90 Low 42.00 Vol 2,500 Open Interest (OI) 1,875 Change in OI 0 Bid Price 40.55 Offer Price 70.00 Bid Quantity 625 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-01-2023	OPTSTK CE920.00	35.60	-34.40	-49.14%	844.00
Previous Close 70.00 Open 30.35 High 36.15 Low 28.80 Vol 63,125 Open Interest (OI) 58,750 Change in OI 0 Bid Price 25.55 Offer Price 37.10 Bid Quantity 625 Offer Quantity 625 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

84.27% 15.73%

Recovery from Intraday Low Fall from Intrday High

72.58% 27.42%

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

No Records Found!

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

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