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

325.45

Change	Change %
11.70	3.73%
Updated:25 Sep, 2020, 13:19 PM IST

BSE

325.85

Change	Change %
12.00	3.82%
Updated:25 Sep, 2020, 13:23 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE340.00	10.65	3.25	43.92%	314.80
Previous Close 7.40 Open 9.80 High 12.35 Low 8.35 Vol 6,42,500 Open Interest (OI) 1,67,500 Change in OI 87,500 Bid Price 10.35 Offer Price 10.50 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE330.00	14.70	4.40	42.72%	310.75
Previous Close 10.30 Open 12.05 High 18.30 Low 11.50 Vol 22,32,500 Open Interest (OI) 4,07,500 Change in OI 2,60,000 Bid Price 14.50 Offer Price 14.65 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE320.00	20.25	6.00	42.11%	305.20
Previous Close 14.25 Open 16.70 High 21.85 Low 16.70 Vol 3,95,000 Open Interest (OI) 1,52,500 Change in OI 37,500 Bid Price 19.50 Offer Price 19.75 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE325.00	17.00	5.00	41.67%	308.45
Previous Close 12.00 Open 15.80 High 19.00 Low 15.70 Vol 3,25,000 Open Interest (OI) 80,000 Change in OI 42,500 Bid Price 16.75 Offer Price 17.00 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE410.00	0.95	0.25	35.71%	324.50
Previous Close 0.70 Open 1.05 High 1.05 Low 0.95 Vol 10,000 Open Interest (OI) 47,500 Change in OI 0 Bid Price 0.95 Offer Price 1.15 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE350.00	7.45	1.95	35.45%	318.00
Previous Close 5.50 Open 6.00 High 9.00 Low 6.00 Vol 8,50,000 Open Interest (OI) 2,22,500 Change in OI 82,500 Bid Price 7.30 Offer Price 7.45 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE335.00	12.50	3.20	34.41%	312.95
Previous Close 9.30 Open 13.05 High 14.20 Low 11.25 Vol 1,50,000 Open Interest (OI) 85,000 Change in OI 70,000 Bid Price 12.15 Offer Price 12.45 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE360.00	5.30	1.35	34.18%	320.15
Previous Close 3.95 Open 4.10 High 6.50 Low 3.95 Vol 4,60,000 Open Interest (OI) 2,72,500 Change in OI 55,000 Bid Price 5.15 Offer Price 5.25 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE400.00	1.50	0.35	30.43%	323.95
Previous Close 1.15 Open 1.00 High 1.80 Low 1.00 Vol 4,35,000 Open Interest (OI) 4,55,000 Change in OI 1,65,000 Bid Price 1.40 Offer Price 1.55 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE375.00	3.10	0.70	29.17%	322.35
Previous Close 2.40 Open 3.35 High 3.80 Low 2.80 Vol 1,27,500 Open Interest (OI) 1,60,000 Change in OI -35,000 Bid Price 3.00 Offer Price 3.15 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE315.00	22.20	4.90	28.32%	303.25
Previous Close 17.30 Open 23.00 High 24.00 Low 21.75 Vol 25,000 Open Interest (OI) 17,500 Change in OI -5,000 Bid Price 21.10 Offer Price 23.30 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE355.00	6.00	1.00	20.00%	319.45
Previous Close 5.00 Open 6.00 High 6.00 Low 6.00 Vol 2,500 Open Interest (OI) 10,000 Change in OI 0 Bid Price 1.60 Offer Price 9.40 Bid Quantity 2,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE380.00	2.50	0.35	16.28%	322.95
Previous Close 2.15 Open 2.80 High 3.45 Low 2.45 Vol 2,77,500 Open Interest (OI) 2,60,000 Change in OI 67,500 Bid Price 2.55 Offer Price 2.90 Bid Quantity 7,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE370.00	3.30	0.25	8.20%	322.15
Previous Close 3.05 Open 4.15 High 4.75 Low 3.30 Vol 2,27,500 Open Interest (OI) 2,20,000 Change in OI 60,000 Bid Price 3.35 Offer Price 3.75 Bid Quantity 7,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE305.00	10.30	0.05	0.49%	315.15
Previous Close 10.25 Open 10.30 High 10.30 Low 10.30 Vol 2,500 Open Interest (OI) 5,000 Change in OI 0 Bid Price 6.75 Offer Price 7.75 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE345.00	22.90	0.00	0.00%	302.55
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 7.85 Offer Price 30.55 Bid Quantity 15,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE360.00	46.60	0.00	0.00%	278.85
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 37.20 Offer Price 38.75 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE420.00	0.50	0.00	0.00%	324.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 42,500 Change in OI 0 Bid Price 0.70 Offer Price 0.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE350.00	39.00	0.00	0.00%	286.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20,000 Change in OI 0 Bid Price 20.15 Offer Price 31.95 Bid Quantity 7,500 Offer Quantity 20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE300.00	25.75	0.00	0.00%	299.70
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 32.35 Offer Price 38.20 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE340.00	25.55	-4.60	-15.26%	299.90
Previous Close 30.15 Open 25.55 High 25.55 Low 25.55 Vol 2,500 Open Interest (OI) 67,500 Change in OI 0 Bid Price 22.85 Offer Price 23.80 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE330.00	17.25	-6.50	-27.37%	308.20
Previous Close 23.75 Open 21.70 High 21.70 Low 16.60 Vol 2,02,500 Open Interest (OI) 1,97,500 Change in OI 35,000 Bid Price 17.45 Offer Price 17.65 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE335.00	19.55	-9.45	-32.59%	305.90
Previous Close 29.00 Open 19.55 High 19.60 Low 19.55 Vol 10,000 Open Interest (OI) 70,000 Change in OI 0 Bid Price 7.05 Offer Price 20.90 Bid Quantity 17,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE320.00	12.40	-6.35	-33.87%	313.05
Previous Close 18.75 Open 17.00 High 17.00 Low 11.90 Vol 3,75,000 Open Interest (OI) 1,10,000 Change in OI 47,500 Bid Price 12.55 Offer Price 12.75 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE310.00	8.70	-5.05	-36.73%	316.75
Previous Close 13.75 Open 13.05 High 13.05 Low 8.30 Vol 2,02,500 Open Interest (OI) 92,500 Change in OI 47,500 Bid Price 8.85 Offer Price 8.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE290.00	4.30	-2.50	-36.76%	321.15
Previous Close 6.80 Open 5.00 High 5.00 Low 4.00 Vol 15,000 Open Interest (OI) 27,500 Change in OI -2,500 Bid Price 3.75 Offer Price 6.55 Bid Quantity 7,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE300.00	6.05	-3.90	-39.20%	319.40
Previous Close 9.95 Open 8.05 High 8.85 Low 5.70 Vol 9,67,500 Open Interest (OI) 6,05,000 Change in OI 25,000 Bid Price 6.10 Offer Price 6.25 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE295.00	4.80	-3.20	-40.00%	320.65
Previous Close 8.00 Open 4.90 High 5.15 Low 4.65 Vol 92,500 Open Interest (OI) 42,500 Change in OI 25,000 Bid Price 4.90 Offer Price 5.05 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE250.00	1.00	-0.70	-41.18%	324.45
Previous Close 1.70 Open 1.05 High 1.05 Low 1.00 Vol 5,000 Open Interest (OI) 7,500 Change in OI 0 Bid Price 0.55 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 29-10-2020	OPTSTK PE280.00	2.60	-2.00	-43.48%	322.85
Previous Close 4.60 Open 4.15 High 4.15 Low 2.45 Vol 3,20,000 Open Interest (OI) 2,47,500 Change in OI 47,500 Bid Price 2.55 Offer Price 2.70 Bid Quantity 12,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE270.00	1.75	-1.35	-43.55%	323.70
Previous Close 3.10 Open 3.10 High 3.10 Low 1.15 Vol 15,000 Open Interest (OI) 12,500 Change in OI 10,000 Bid Price 1.25 Offer Price 4.15 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE345.00	8.90	-11.80	-57.00%	316.55
Previous Close 20.70 Open 9.50 High 9.75 Low 8.15 Vol 1,02,500 Open Interest (OI) 55,000 Change in OI 0 Bid Price 8.70 Offer Price 8.95 Bid Quantity 7,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE365.00	4.15	-7.60	-64.68%	321.30
Previous Close 11.75 Open 4.15 High 4.15 Low 4.15 Vol 2,500 Open Interest (OI) 40,000 Change in OI 0 Bid Price 4.05 Offer Price 4.70 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE315.00	10.75	-20.30	-65.38%	314.70
Previous Close 31.05 Open 10.45 High 10.75 Low 10.45 Vol 12,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 10.05 Offer Price 10.70 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

69.86% 30.14%

Recovery from Intraday Low Fall from Intrday High

73.55% 26.45%

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