Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of Adani Ports & Special Economic Zone Ltd. (ADANIPORTS)
Latest Candlestick / Heikin Ashi patterns of Adani Ports & Special Economic Zone Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Weekly | Bullish | Bullish Initiation Heikin Ashi Pattern formed | |
| Monthly | Neutral | Spinning Top Continuation Heikin Ashi Pattern formed | |
Chart patterns of Adani Ports & Special Economic Zone Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Resistance Line, Top Points :1570.20/05-Feb-26 00:00, 1530.50/01-Dec-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :1570.20/05-Feb-26 00:00, 1530.50/01-Dec-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :1570.20/05-Feb-26 00:00, 1444.20/22-Sep-25 00:00, , Bottom Points : 1308.40/23-Jan-26 00:00, 1053.05/03-Mar-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :1570.20/05-Feb-26 00:00, 1419.80/30-Jan-26 00:00, , Bottom Points : 1344.90/01-Feb-26 00:00, 1308.40/23-Jan-26 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1588.00/02-Aug-24 00:00, |
| Weekly | Long Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1588.00/02-Aug-24 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 1308.40/23-Jan-26 00:00, 1300.30/14-Aug-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1554.70/10-Feb-26 00:00, 1471.70/06-Jun-25 00:00, , Bottom Points : 1300.30/14-Aug-25 00:00, 1062.70/14-Feb-25 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :1554.70/10-Feb-26 00:00, 1471.70/06-Jun-25 00:00, , Bottom Points : 1308.40/23-Jan-26 00:00, 1062.70/14-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :1554.70/10-Feb-26 00:00, 1522.80/12-Dec-25 00:00, 1427.80/19-Sep-25 00:00, , Bottom Points : 1308.40/23-Jan-26 00:00, 1062.70/14-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :1554.70/10-Feb-26 00:00, 1443.10/18-Jul-25 00:00, , Bottom Points : 1308.40/23-Jan-26 00:00, 1062.70/14-Feb-25 00:00, |
| Monthly | Short Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1569.90/31-Jul-24 00:00, |
| Monthly | Short Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1569.90/31-Jul-24 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1569.90/31-Jul-24 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1569.90/31-Jul-24 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :1554.70/10-Feb-26 00:00, 1569.90/31-Jul-24 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1569.90/31-Jul-24 00:00, 769.55/31-May-21 00:00, 416.40/31-May-19 00:00, , Bottom Points : 1069.40/28-Feb-25 00:00, 592.45/28-Feb-23 00:00, 251.30/31-Mar-20 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1569.90/31-Jul-24 00:00, 881.00/30-Nov-22 00:00, 430.35/31-Oct-17 00:00, 355.45/31-Aug-15 00:00, 167.65/30-Sep-10 00:00, , Bottom Points : 251.30/31-Mar-20 00:00, 192.15/31-May-16 00:00, 125.25/31-Jul-13 00:00, 113.75/31-Aug-12 00:00, 51.59/28-Nov-08 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1569.90/31-Jul-24 00:00, 430.35/31-Oct-17 00:00, 355.45/31-Aug-15 00:00, 167.65/30-Sep-10 00:00, , Bottom Points : 592.45/28-Feb-23 00:00, 251.30/31-Mar-20 00:00, 192.15/31-May-16 00:00, 113.75/31-Aug-12 00:00, |
Historical Candlestick Chart Pattern of Adani Ports & Special Economic Zone Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 30_Jan_2026 |
| Dark Cloud Cover | Monthly | Bearish Two Day Candlestick Patterns | 31_Dec_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 23_Jan_2026 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 03_Feb_2026 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 03_Feb_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 02_Feb_2026 |
| Doji | Weekly | Consolidation Patterns | 02_Jan_2026 |
| Bullish Three Lines Strike | Daily | Bullish Multi Day Candlestick Patterns | 01_Feb_2026 |
| Spinning Top | Daily | Consolidation Patterns | 30_Jan_2026 |
| Bullish Pin Bar | Weekly | Bullish One Day Candlestick Patterns | 12_Dec_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_May_2025 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 27_Jan_2026 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 21_Nov_2025 |
| Rising Three Methods | Weekly | Bullish Multi Day Candlestick Patterns | 14_Nov_2025 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 31_Dec_2024 |
| Doji | Weekly | Consolidation Patterns | 07_Nov_2025 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 20_Jan_2026 |
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 29_Nov_2024 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 24_Oct_2025 |
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 31_Oct_2024 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 17_Oct_2025 |
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 10_Oct_2025 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 14_Jan_2026 |
| Bearish Harami | Weekly | Bearish Two Day Candlestick Patterns | 10_Oct_2025 |
| Doji | Daily | Consolidation Patterns | 14_Jan_2026 |
| Bullish Pin Bar | Daily | Bullish One Day Candlestick Patterns | 12_Jan_2026 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 26_Sep_2025 |
| Three Inside Up | Weekly | Bullish Three Day Candlestick Patterns | 12_Sep_2025 |
| Upside Tasuki Gap | Monthly | Bullish Three Day Candlestick Patterns | 30_Apr_2024 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 05_Sep_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 31_Jan_2024 |
| Three Black Crows | Weekly | Bearish Three Day Candlestick Patterns | 14_Aug_2025 |
| Inverted Hammer At Downtrend | Weekly | Bullish One Day Candlestick Patterns | 08_Aug_2025 |
| Three Black Crows | Weekly | Bearish Three Day Candlestick Patterns | 08_Aug_2025 |
| Doji | Daily | Consolidation Patterns | 31_Dec_2025 |
| Spinning Top | Daily | Consolidation Patterns | 31_Dec_2025 |
Historical Heikin Ashi Chart Pattern of Adani Ports & Special Economic Zone Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 10_Feb_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 10_Feb_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 10_Feb_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 10_Feb_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 05_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 23_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 23_Jan_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 04_Feb_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 02_Feb_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 02_Feb_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 01_Feb_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 01_Feb_2026 | ||
| Doji (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Heikin Ashi Doji | Weekly | Consolidation Heikin Ashi Patterns | 19_Dec_2025 | ||
| Doji (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 29_Jan_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 29_Jan_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Heikin Ashi Doji | Weekly | Consolidation Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 28_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 05_Dec_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 28_Jan_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 27_Jan_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 23_Jan_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of Adani Ports & Special Economic Zone Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Adani Ports & Special Economic Zone Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 10-Feb-26 | 1565.00 | 1568.00 | 1525.00 | 1554.70 | 1643 K | 43.00 | 2.82% | 1555.65 | 1568.00 | 1525.00 | 1553.18 |
| 09-Feb-26 | 1575.90 | 1583.90 | 1554.50 | 1561.70 | 1761 K | 29.40 | 1.89% | 1542.30 | 1583.90 | 1542.30 | 1569.00 |
| 06-Feb-26 | 1563.00 | 1575.50 | 1527.00 | 1550.70 | 4429 K | 48.50 | 3.18% | 1530.55 | 1575.50 | 1527.00 | 1554.05 |
| 05-Feb-26 | 1568.00 | 1577.70 | 1548.60 | 1570.20 | 3285 K | 29.10 | 1.88% | 1494.97 | 1577.70 | 1494.97 | 1566.12 |
| 04-Feb-26 | 1529.90 | 1572.30 | 1508.50 | 1567.90 | 6632 K | 63.80 | 4.23% | 1445.29 | 1572.30 | 1445.29 | 1544.65 |
| 03-Feb-26 | 1477.20 | 1537.00 | 1477.20 | 1530.80 | 11977 K | 59.80 | 4.05% | 1385.02 | 1537.00 | 1385.02 | 1505.55 |
| 02-Feb-26 | 1348.00 | 1406.00 | 1348.00 | 1403.10 | 2796 K | 58.00 | 4.30% | 1393.77 | 1406.00 | 1348.00 | 1376.28 |
| 01-Feb-26 | 1419.80 | 1453.90 | 1325.00 | 1344.90 | 1975 K | 128.90 | 9.73% | 1401.64 | 1453.90 | 1325.00 | 1385.90 |
| 30-Jan-26 | 1417.80 | 1428.50 | 1407.00 | 1419.80 | 2227 K | 21.50 | 1.53% | 1385.01 | 1428.50 | 1385.01 | 1418.27 |
| 29-Jan-26 | 1384.90 | 1429.00 | 1371.60 | 1417.80 | 3918 K | 57.40 | 4.18% | 1369.20 | 1429.00 | 1369.20 | 1400.82 |
| 28-Jan-26 | 1373.90 | 1384.30 | 1363.70 | 1381.90 | 2938 K | 20.60 | 1.51% | 1362.45 | 1384.30 | 1362.45 | 1375.95 |
| 27-Jan-26 | 1334.30 | 1368.30 | 1322.00 | 1363.90 | 3838 K | 46.30 | 3.50% | 1377.78 | 1377.78 | 1322.00 | 1347.12 |
| 23-Jan-26 | 1417.00 | 1417.00 | 1292.00 | 1308.40 | 6380 K | 125.00 | 9.67% | 1396.97 | 1417.00 | 1292.00 | 1358.60 |
| 22-Jan-26 | 1400.00 | 1421.70 | 1388.50 | 1414.20 | 1689 K | 33.20 | 2.39% | 1387.84 | 1421.70 | 1387.84 | 1406.10 |
| 21-Jan-26 | 1371.70 | 1390.40 | 1345.00 | 1378.60 | 2141 K | 45.40 | 3.38% | 1404.25 | 1404.25 | 1345.00 | 1371.43 |
| 20-Jan-26 | 1409.00 | 1412.90 | 1359.60 | 1367.60 | 1799 K | 53.30 | 3.92% | 1421.23 | 1421.23 | 1359.60 | 1387.28 |
| 19-Jan-26 | 1421.00 | 1421.00 | 1395.60 | 1403.00 | 1130 K | 25.40 | 1.82% | 1432.31 | 1432.31 | 1395.60 | 1410.15 |
| 16-Jan-26 | 1430.00 | 1448.00 | 1416.10 | 1421.90 | 1556 K | 31.90 | 2.25% | 1435.61 | 1448.00 | 1416.10 | 1429.00 |
| 14-Jan-26 | 1429.00 | 1438.90 | 1423.00 | 1430.00 | 1278 K | 15.90 | 1.12% | 1441.00 | 1441.00 | 1423.00 | 1430.22 |
| 13-Jan-26 | 1443.50 | 1449.00 | 1420.00 | 1428.60 | 919 K | 29.00 | 2.04% | 1446.72 | 1449.00 | 1420.00 | 1435.28 |
Weekly OHLCV & Heikin Ashi values of Adani Ports & Special Economic Zone Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09-Feb-26 | 13-Feb-26 | 1575.90 | 1583.90 | 1525.00 | 1554.70 | 3404 K | 58.90 | 3.86% | 1429.83 | 1583.90 | 1429.83 | 1559.88 |
| 02-Feb-26 | 06-Feb-26 | 1419.80 | 1577.70 | 1325.00 | 1550.70 | 31095 K | 252.70 | 19.07% | 1391.35 | 1577.70 | 1325.00 | 1468.30 |
| 26-Jan-26 | 30-Jan-26 | 1334.30 | 1429.00 | 1322.00 | 1419.80 | 12923 K | 107.00 | 8.09% | 1406.43 | 1429.00 | 1322.00 | 1376.28 |
| 19-Jan-26 | 23-Jan-26 | 1421.00 | 1421.70 | 1292.00 | 1308.40 | 13141 K | 129.70 | 10.04% | 1452.09 | 1452.09 | 1292.00 | 1360.78 |
| 12-Jan-26 | 16-Jan-26 | 1435.90 | 1449.00 | 1403.90 | 1421.90 | 5294 K | 45.10 | 3.21% | 1476.50 | 1476.50 | 1403.90 | 1427.67 |
| 05-Jan-26 | 09-Jan-26 | 1488.00 | 1496.80 | 1431.00 | 1435.90 | 8844 K | 65.80 | 4.60% | 1490.08 | 1496.80 | 1431.00 | 1462.92 |
| 29-Dec-25 | 02-Jan-26 | 1487.10 | 1495.00 | 1447.30 | 1489.50 | 7971 K | 47.70 | 3.30% | 1500.44 | 1500.44 | 1447.30 | 1479.73 |
| 22-Dec-25 | 26-Dec-25 | 1497.50 | 1515.00 | 1485.00 | 1487.10 | 4239 K | 30.00 | 2.02% | 1504.72 | 1515.00 | 1485.00 | 1496.15 |
| 15-Dec-25 | 19-Dec-25 | 1522.80 | 1522.80 | 1476.00 | 1496.40 | 4896 K | 46.80 | 3.17% | 1504.94 | 1522.80 | 1476.00 | 1504.50 |
| 08-Dec-25 | 12-Dec-25 | 1509.40 | 1527.40 | 1460.90 | 1522.80 | 6680 K | 66.50 | 4.55% | 1504.76 | 1527.40 | 1460.90 | 1505.12 |
| 01-Dec-25 | 05-Dec-25 | 1530.00 | 1549.00 | 1488.60 | 1509.40 | 10724 K | 60.40 | 4.06% | 1490.27 | 1549.00 | 1488.60 | 1519.25 |
| 24-Nov-25 | 28-Nov-25 | 1482.00 | 1534.30 | 1471.30 | 1516.90 | 11302 K | 63.00 | 4.28% | 1479.42 | 1534.30 | 1471.30 | 1501.12 |
| 17-Nov-25 | 21-Nov-25 | 1518.90 | 1519.00 | 1467.10 | 1479.80 | 7940 K | 51.90 | 3.54% | 1462.63 | 1519.00 | 1462.63 | 1496.20 |
| 10-Nov-25 | 14-Nov-25 | 1452.20 | 1523.60 | 1437.80 | 1512.70 | 12712 K | 85.80 | 5.97% | 1443.69 | 1523.60 | 1437.80 | 1481.57 |
| 03-Nov-25 | 07-Nov-25 | 1451.50 | 1466.30 | 1425.00 | 1448.30 | 9543 K | 41.30 | 2.90% | 1439.61 | 1466.30 | 1425.00 | 1447.77 |
| 27-Oct-25 | 31-Oct-25 | 1429.00 | 1464.80 | 1410.00 | 1451.50 | 10450 K | 54.80 | 3.89% | 1440.40 | 1464.80 | 1410.00 | 1438.82 |
| 20-Oct-25 | 24-Oct-25 | 1488.00 | 1489.00 | 1422.30 | 1429.00 | 7961 K | 66.70 | 4.69% | 1423.72 | 1489.00 | 1422.30 | 1457.07 |
| 13-Oct-25 | 17-Oct-25 | 1400.80 | 1490.50 | 1396.00 | 1479.40 | 17362 K | 94.50 | 6.77% | 1405.77 | 1490.50 | 1396.00 | 1441.67 |
| 06-Oct-25 | 10-Oct-25 | 1419.10 | 1419.10 | 1386.00 | 1409.40 | 7261 K | 33.10 | 2.39% | 1403.15 | 1419.10 | 1386.00 | 1408.40 |
| 29-Sep-25 | 03-Oct-25 | 1393.60 | 1431.00 | 1377.60 | 1419.10 | 7157 K | 53.40 | 3.88% | 1400.97 | 1431.00 | 1377.60 | 1405.33 |
Monthly OHLCV & Heikin Ashi values of Adani Ports & Special Economic Zone Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Feb-26 | 28-Feb-26 | 1419.80 | 1583.90 | 1325.00 | 1554.70 | 34500 K | 258.90 | 19.54% | 1445.23 | 1583.90 | 1325.00 | 1470.85 |
| 01-Jan-26 | 31-Jan-26 | 1472.80 | 1496.80 | 1292.00 | 1419.80 | 42435 K | 204.80 | 15.85% | 1470.11 | 1496.80 | 1292.00 | 1420.35 |
| 01-Dec-25 | 31-Dec-25 | 1530.00 | 1549.00 | 1447.30 | 1469.80 | 32281 K | 101.70 | 7.03% | 1441.19 | 1549.00 | 1441.19 | 1499.02 |
| 01-Nov-25 | 30-Nov-25 | 1451.50 | 1534.30 | 1425.00 | 1516.90 | 41499 K | 109.30 | 7.67% | 1400.46 | 1534.30 | 1400.46 | 1481.92 |
| 01-Oct-25 | 31-Oct-25 | 1406.00 | 1490.50 | 1386.00 | 1451.50 | 46215 K | 104.50 | 7.54% | 1367.42 | 1490.50 | 1367.42 | 1433.50 |
| 01-Sep-25 | 30-Sep-25 | 1318.30 | 1461.70 | 1312.80 | 1403.50 | 51693 K | 148.90 | 11.34% | 1360.76 | 1461.70 | 1312.80 | 1374.07 |
| 01-Aug-25 | 31-Aug-25 | 1371.00 | 1397.00 | 1290.50 | 1312.80 | 42790 K | 106.50 | 8.25% | 1378.69 | 1397.00 | 1290.50 | 1342.82 |
| 01-Jul-25 | 31-Jul-25 | 1450.30 | 1474.00 | 1370.30 | 1373.10 | 23141 K | 103.70 | 7.57% | 1340.45 | 1474.00 | 1340.45 | 1416.93 |
| 01-Jun-25 | 30-Jun-25 | 1432.80 | 1494.00 | 1331.60 | 1450.20 | 57406 K | 162.40 | 12.20% | 1253.75 | 1494.00 | 1253.75 | 1427.15 |
| 01-May-25 | 31-May-25 | 1255.00 | 1457.50 | 1242.70 | 1432.80 | 77260 K | 214.80 | 17.28% | 1160.50 | 1457.50 | 1160.50 | 1347.00 |
| 01-Apr-25 | 30-Apr-25 | 1179.00 | 1282.50 | 1041.50 | 1216.50 | 49137 K | 241.00 | 23.14% | 1141.13 | 1282.50 | 1041.50 | 1179.88 |
| 01-Mar-25 | 31-Mar-25 | 1074.95 | 1212.00 | 1036.50 | 1182.95 | 43507 K | 175.50 | 16.93% | 1155.66 | 1212.00 | 1036.50 | 1126.60 |
| 01-Feb-25 | 28-Feb-25 | 1105.90 | 1175.65 | 1040.00 | 1069.40 | 64886 K | 135.65 | 13.04% | 1213.59 | 1213.59 | 1040.00 | 1097.74 |
| 01-Jan-25 | 31-Jan-25 | 1223.00 | 1237.60 | 1010.75 | 1099.35 | 76755 K | 226.85 | 22.44% | 1284.50 | 1284.50 | 1010.75 | 1142.68 |
| 01-Dec-24 | 31-Dec-24 | 1201.90 | 1309.50 | 1174.25 | 1231.10 | 81213 K | 135.25 | 11.52% | 1339.81 | 1339.81 | 1174.25 | 1229.19 |
| 01-Nov-24 | 30-Nov-24 | 1386.50 | 1397.95 | 995.65 | 1190.05 | 163 M | 402.30 | 40.41% | 1437.08 | 1437.08 | 995.65 | 1242.54 |
| 01-Oct-24 | 31-Oct-24 | 1448.20 | 1472.85 | 1303.15 | 1375.95 | 45622 K | 169.70 | 13.02% | 1474.12 | 1474.12 | 1303.15 | 1400.04 |
| 01-Sep-24 | 30-Sep-24 | 1490.00 | 1499.50 | 1394.45 | 1448.20 | 40453 K | 105.05 | 7.53% | 1490.19 | 1499.50 | 1394.45 | 1458.04 |
| 01-Aug-24 | 31-Aug-24 | 1580.95 | 1604.95 | 1452.00 | 1481.90 | 59447 K | 152.95 | 10.53% | 1450.44 | 1604.95 | 1450.44 | 1529.95 |
| 01-Jul-24 | 31-Jul-24 | 1483.00 | 1577.90 | 1419.00 | 1569.90 | 62459 K | 158.90 | 11.20% | 1388.42 | 1577.90 | 1388.42 | 1512.45 |
Quarterly OHLCV & Heikin Ashi values of Adani Ports & Special Economic Zone Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1472.80 | 1583.90 | 1292.00 | 1554.70 | 76935 K | 291.90 | 22.59% | 1393.89 | 1583.90 | 1292.00 | 1475.85 | ||
| 1406.00 | 1549.00 | 1386.00 | 1469.80 | 119 M | 163.00 | 11.76% | 1335.08 | 1549.00 | 1335.08 | 1452.70 | ||
| 1450.30 | 1474.00 | 1290.50 | 1403.50 | 117 M | 183.50 | 14.22% | 1265.58 | 1474.00 | 1265.58 | 1404.57 | ||
| 1179.00 | 1494.00 | 1041.50 | 1450.20 | 183 M | 452.50 | 43.45% | 1239.98 | 1494.00 | 1041.50 | 1291.18 | ||
| 1223.00 | 1237.60 | 1010.75 | 1182.95 | 185 M | 226.85 | 22.44% | 1316.39 | 1316.39 | 1010.75 | 1163.57 | ||
| 1448.20 | 1472.85 | 995.65 | 1231.10 | 290 M | 477.20 | 47.93% | 1345.82 | 1472.85 | 995.65 | 1286.95 | ||
| 1483.00 | 1604.95 | 1394.45 | 1448.20 | 162 M | 210.50 | 15.10% | 1209.00 | 1604.95 | 1209.00 | 1482.65 | ||
| 1356.80 | 1621.40 | 1160.60 | 1478.10 | 386 M | 460.80 | 39.70% | 1013.77 | 1621.40 | 1013.77 | 1404.23 | ||
| 1026.55 | 1358.70 | 1023.00 | 1341.85 | 314 M | 335.70 | 32.82% | 840.01 | 1358.70 | 840.01 | 1187.53 | ||
| 826.00 | 1102.40 | 754.50 | 1024.35 | 359 M | 347.90 | 46.11% | 753.21 | 1102.40 | 753.21 | 926.81 | ||
| 744.50 | 889.50 | 708.00 | 825.15 | 385 M | 181.50 | 25.64% | 714.63 | 889.50 | 708.00 | 791.79 | ||
| 638.55 | 785.65 | 622.15 | 739.25 | 381 M | 163.50 | 26.28% | 732.86 | 785.65 | 622.15 | 696.40 | ||
| 823.00 | 826.75 | 395.10 | 631.90 | 1091 M | 431.65 | 109.25% | 796.53 | 826.75 | 395.10 | 669.19 | ||
| 821.00 | 916.00 | 771.65 | 818.10 | 386 M | 144.35 | 18.71% | 761.37 | 916.00 | 761.37 | 831.69 | ||
| 670.00 | 987.85 | 656.00 | 820.65 | 401 M | 331.85 | 50.59% | 739.12 | 987.85 | 656.00 | 783.62 | ||
| 774.50 | 924.65 | 653.10 | 672.05 | 407 M | 271.55 | 41.58% | 722.17 | 924.65 | 653.10 | 756.08 | ||
| 732.00 | 795.00 | 651.95 | 774.20 | 298 M | 143.05 | 21.94% | 706.05 | 795.00 | 651.95 | 738.29 | ||
| 735.85 | 829.90 | 679.70 | 730.30 | 305 M | 150.20 | 22.10% | 668.16 | 829.90 | 668.16 | 743.94 | ||
| 706.00 | 786.00 | 654.20 | 737.90 | 515 M | 131.80 | 20.15% | 615.29 | 786.00 | 615.29 | 721.03 | ||
| 713.50 | 901.00 | 638.10 | 703.70 | 1508 M | 262.90 | 41.20% | 491.51 | 901.00 | 491.51 | 739.08 |