ADANIPORTS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Ema In Scanner Open Price Close Price Date
D-66,W-61,M-62 200: 1233.17  100: 1231
50: 1256 21: 1327		 No 1380 1384.6 May 21, 2025
D-66,W-61,M-62 200: 1231.65  100: 1228
50: 1250 21: 1321		 No 1399 1384.6 May 20, 2025
D-70,W-63,M-62 200: 1230.16  100: 1225
50: 1245 21: 1315		 No 1407.5 1398.3 May 19, 2025
D-72,W-63,M-62 200: 1228.63  100: 1221
50: 1239 21: 1306		 No 1410.9 1407.4 May 16, 2025
D-72,W-63,M-62 200: 1226.89  100: 1217
50: 1232 21: 1295		 No 1375.6 1406.2 May 15, 2025
D-68,W-61,M-61 200: 1225.09  100: 1213
50: 1225 21: 1284		 No 1380 1371.8 May 14, 2025
D-68,W-61,M-61 200: 1223.61  100: 1210
50: 1219 21: 1274		 No 1360.6 1369.2 May 13, 2025
D-61,W-57,M-59 200: 1223.24  100: 1204
50: 1206 21: 1254		 No 1300 1306.3 May 9, 2025
D-72,W-59,M-60 200: 1218.3  100: 1194
50: 1186 21: 1220		 No 1290 1347.1 May 5, 2025
D-64,W-54,M-57 200: 1216.22  100: 1191
50: 1180 21: 1207		 No 1255 1267.1 May 2, 2025
D-55,W-51,M-54 200: 1215.21  100: 1189
50: 1176 21: 1200		 No 1215.1 1216.5 April 30, 2025
D-55,W-51,M-54 200: 1215.2  100: 1189
50: 1174 21: 1199		 No 1212 1216.4 April 29, 2025
D-54,W-50,M-54 200: 1215.19  100: 1188
50: 1173 21: 1197		 No 1188.1 1209.9 April 28, 2025
D-51,W-49,M-53 200: 1214.56  100: 1188
50: 1171 21: 1196		 No 1236.3 1193 April 25, 2025
D-61,W-52,M-55 200: 1214.78  100: 1188
50: 1170 21: 1196		 No 1238 1236.4 April 24, 2025
D-62,W-52,M-55 200: 1214.35  100: 1187
50: 1167 21: 1192		 No 1240.1 1239.1 April 23, 2025
D-61,W-52,M-55 200: 1214.1  100: 1185
50: 1165 21: 1187		 No 1249.6 1233.2 April 22, 2025
D-63,W-53,M-55 200: 1213.91  100: 1185
50: 1162 21: 1182		 No 1259.4 1243.1 April 21, 2025
D-67,W-54,M-56 200: 1212.87  100: 1183
50: 1158 21: 1175		 No 1232.9 1259.4 April 17, 2025
D-64,W-52,M-55 200: 1212.26  100: 1182
50: 1154 21: 1166		 No 1210 1232.9 April 16, 2025
D-61,W-51,M-54 200: 1212.05  100: 1181
50: 1151 21: 1159		 No 1200 1210.8 April 15, 2025
D-53,W-47,M-52 200: 1211.78  100: 1180
50: 1149 21: 1154		 No 1163 1164.55 April 11, 2025
D-45,W-44,M-50 200: 1212.01  100: 1180
50: 1148 21: 1153		 No 1133.85 1131.8 April 9, 2025
D-45,W-44,M-50 200: 1212.82  100: 1181
50: 1149 21: 1155		 No 1135 1131.35 April 8, 2025
D-40,W-42,M-49 200: 1213.64  100: 1182
50: 1149 21: 1157		 No 1049.95 1110.65 April 7, 2025
D-48,W-45,M-50 200: 1214.67  100: 1184
50: 1151 21: 1162		 No 1196 1148.35 April 4, 2025
D-62,W-49,M-53 200: 1215.32  100: 1185
50: 1151 21: 1164		 No 1170.25 1199.9 April 3, 2025
D-62,W-49,M-53 200: 1215.47  100: 1184
50: 1149 21: 1160		 No 1182.4 1195.45 April 2, 2025
D-57,W-47,M-51 200: 1215.67  100: 1184
50: 1147 21: 1156		 No 1179 1174.75 April 1, 2025
D-60,W-48,M-51 200: 1216  100: 1184
50: 1146 21: 1154		 No 1197.7 1182.95 March 28, 2025
D-64,W-49,M-52 200: 1216.28  100: 1184
50: 1145 21: 1151		 No 1182 1196.75 March 27, 2025
D-61,W-48,M-51 200: 1216.45  100: 1184
50: 1142 21: 1147		 No 1183 1181.6 March 26, 2025
D-62,W-48,M-51 200: 1216.8  100: 1184
50: 1141 21: 1143		 No 1205 1182.45 March 25, 2025
D-68,W-49,M-52 200: 1217.14  100: 1184
50: 1139 21: 1139		 No 1196 1200.8 March 24, 2025
D-66,W-48,M-52 200: 1217.18  100: 1184
50: 1137 21: 1132		 No 1182 1188.8 March 21, 2025
D-64,W-47,M-51 200: 1217.46  100: 1184
50: 1134 21: 1126		 No 1185 1177.45 March 20, 2025
D-63,W-47,M-51 200: 1217.86  100: 1184
50: 1133 21: 1121		 No 1160 1173.5 March 19, 2025
D-60,W-46,M-50 200: 1218.52  100: 1185
50: 1132 21: 1117		 No 1149.9 1158.8 March 18, 2025
D-56,W-44,M-49 200: 1219.12  100: 1185
50: 1131 21: 1113		 No 1114.8 1137.15 March 17, 2025
D-51,W-42,M-48 200: 1220.02  100: 1186
50: 1131 21: 1111		 No 1135 1119.2 March 13, 2025
D-54,W-43,M-49 200: 1221.08  100: 1187
50: 1131 21: 1110		 No 1139 1128.3 March 12, 2025
D-56,W-43,M-49 200: 1222.01  100: 1189
50: 1131 21: 1108		 No 1137.3 1135 March 11, 2025
D-58,W-44,M-49 200: 1222.89  100: 1190
50: 1131 21: 1105		 No 1146 1142.9 March 10, 2025
D-58,W-44,M-50 200: 1223.73  100: 1191
50: 1131 21: 1101		 No 1136.2 1144.5 March 7, 2025
D-57,W-43,M-49 200: 1224.57  100: 1192
50: 1130 21: 1096		 No 1118.2 1136.2 March 6, 2025
D-39,W-37,M-45 200: 1226.59  100: 1194
50: 1130 21: 1090		 No 1047.95 1057.95 March 4, 2025
D-38,W-36,M-45 200: 1228.29  100: 1197
50: 1133 21: 1093		 No 1074.95 1053.05 March 3, 2025
D-41,W-37,M-47 200: 1230.12  100: 1200
50: 1137 21: 1097		 No 1074 1069.4 February 28, 2025
D-42,W-38,M-47 200: 1231.78  100: 1203
50: 1139 21: 1100		 No 1083 1078.95 February 27, 2025
D-43,W-38,M-47 200: 1233.34  100: 1205
50: 1142 21: 1103		 No 1074.6 1080.35 February 25, 2025
D-40,W-37,M-47 200: 1234.88  100: 1208
50: 1144 21: 1105		 No 1083.25 1070.4 February 24, 2025
D-41,W-38,M-47 200: 1237.97  100: 1213
50: 1149 21: 1109		 No 1111.7 1083.25 February 21, 2025
D-48,W-41,M-49 200: 1238.33  100: 1213
50: 1150 21: 1111		 No 1074.2 1111.7 February 20, 2025
D-41,W-38,M-47 200: 1239.61  100: 1215
50: 1152 21: 1111		 No 1061.6 1082.85 February 19, 2025
D-41,W-38,M-47 200: 1241.27  100: 1218
50: 1154 21: 1114		 No 1082.9 1085.15 February 18, 2025
D-41,W-38,M-47 200: 1242.84  100: 1221
50: 1157 21: 1117		 No 1058.95 1082.9 February 17, 2025
D-36,W-36,M-46 200: 1244.51  100: 1223
50: 1160 21: 1121		 No 1120 1062.7 February 14, 2025
D-44,W-39,M-49 200: 1246.34  100: 1227
50: 1164 21: 1127		 No 1133.8 1111.55 February 13, 2025
D-48,W-40,M-49 200: 1247.7  100: 1229
50: 1166 21: 1129		 No 1140 1128.95 February 12, 2025
D-51,W-40,M-50 200: 1248.89  100: 1231
50: 1168 21: 1129		 No 1144.2 1140.1 February 11, 2025
D-52,W-41,M-50 200: 1249.99  100: 1233
50: 1169 21: 1127		 No 1150 1144.2 February 10, 2025
D-52,W-41,M-50 200: 1251.05  100: 1235
50: 1170 21: 1126		 No 1160 1146.1 February 7, 2025
D-56,W-42,M-51 200: 1252.09  100: 1236
50: 1171 21: 1123		 No 1155.6 1164.05 February 6, 2025
D-52,W-41,M-50 200: 1254.16  100: 1240
50: 1173 21: 1118		 No 1126 1144.35 February 5, 2025
D-49,W-39,M-49 200: 1253.96  100: 1240
50: 1172 21: 1116		 No 1100 1125.1 February 4, 2025
D-39,W-35,M-47 200: 1256.98  100: 1245
50: 1178 21: 1119		 No 1084 1084.85 February 3, 2025
D-39,W-35,M-48 200: 1257.23  100: 1245
50: 1178 21: 1119		 No 1105.9 1084.1 February 1, 2025
D-40,W-36,M-49 200: 1260.81  100: 1252
50: 1186 21: 1127		 No 1085 1099.35 January 31, 2025
D-36,W-35,M-48 200: 1260.63  100: 1252
50: 1185 21: 1125		 No 1103.9 1077.05 January 30, 2025
D-39,W-36,M-49 200: 1262.53  100: 1255
50: 1189 21: 1130		 No 1085 1096.95 January 29, 2025
D-35,W-35,M-48 200: 1266.03  100: 1262
50: 1198 21: 1139		 No 1087 1080.7 January 28, 2025
D-35,W-35,M-48 200: 1266.04  100: 1262
50: 1198 21: 1139		 No 1085.1 1082 January 27, 2025
D-37,W-35,M-48 200: 1268.1  100: 1265
50: 1203 21: 1145		 No 1104.15 1094.15 January 24, 2025
D-38,W-36,M-49 200: 1269.88  100: 1269
50: 1207 21: 1150		 No 1102.25 1104 January 23, 2025
D-38,W-36,M-49 200: 1271.58  100: 1272
50: 1211 21: 1155		 Yes 1115.5 1102.25 January 22, 2025
D-38,W-36,M-49 200: 1273.28  100: 1276
50: 1216 21: 1161		 Yes 1150 1106.2 January 21, 2025
D-44,W-38,M-51 200: 1274.96  100: 1279
50: 1220 21: 1166		 No 1172 1148.7 January 20, 2025
D-46,W-39,M-52 200: 1276.22  100: 1282
50: 1223 21: 1168		 No 1163 1163.5 January 17, 2025
D-44,W-38,M-51 200: 1277.35  100: 1284
50: 1225 21: 1169		 No 1179.95 1150.75 January 16, 2025
D-40,W-36,M-50 200: 1278.6  100: 1287
50: 1229 21: 1170		 Yes 1125 1128.9 January 15, 2025
D-38,W-37,M-50 200: 1280.1  100: 1290
50: 1233 21: 1175		 Yes 1078.85 1117.1 January 14, 2025
D-28,W-32,M-47 200: 1281.74  100: 1294
50: 1237 21: 1181		 Yes 1100.9 1066.65 January 13, 2025
D-32,W-34,M-49 200: 1283.74  100: 1298
50: 1244 21: 1193		 Yes 1134.9 1112.2 January 10, 2025
D-35,W-36,M-50 200: 1285.44  100: 1302
50: 1250 21: 1201		 Yes 1156.7 1132.35 January 9, 2025
D-37,W-37,M-51 200: 1286.97  100: 1305
50: 1254 21: 1209		 Yes 1183.55 1152.3 January 8, 2025
D-40,W-38,M-52 200: 1288.32  100: 1308
50: 1259 21: 1215		 Yes 1163.05 1174 January 7, 2025
D-38,W-37,M-52 200: 1289.47  100: 1311
50: 1262 21: 1219		 Yes 1199.55 1163.05 January 6, 2025
D-43,W-40,M-54 200: 1290.86  100: 1314
50: 1266 21: 1225		 No 1234.5 1199.55 January 3, 2025
D-48,W-42,M-55 200: 1291.83  100: 1316
50: 1269 21: 1228		 No 1223.8 1226 January 2, 2025
D-46,W-41,M-55 200: 1292.55  100: 1318
50: 1271 21: 1228		 No 1223 1218.7 January 1, 2025
D-48,W-42,M-55 200: 1293.29  100: 1320
50: 1273 21: 1229		 No 1222 1231.1 December 31, 2024
D-48,W-42,M-55 200: 1294.82  100: 1324
50: 1277 21: 1229		 No 1248.45 1230.7 December 27, 2024
D-50,W-43,M-56 200: 1295.52  100: 1326
50: 1279 21: 1229		 No 1187 1243.95 December 26, 2024
D-39,W-37,M-53 200: 1296.11  100: 1328
50: 1280 21: 1228		 Yes 1198 1182.2 December 24, 2024
D-40,W-38,M-54 200: 1297.25  100: 1331
50: 1284 21: 1233		 Yes 1189.95 1191.8 December 23, 2024
D-38,W-37,M-53 200: 1298.52  100: 1333
50: 1288 21: 1237		 Yes 1205 1182.45 December 20, 2024
D-41,W-38,M-54 200: 1299.78  100: 1337
50: 1292 21: 1243		 No 1187.5 1205 December 19, 2024
D-42,W-39,M-54 200: 1300.85  100: 1339
50: 1296 21: 1247		 No 1236 1210.05 December 18, 2024
D-45,W-40,M-55 200: 1301.76  100: 1342
50: 1299 21: 1250		 No 1235.1 1231.9 December 17, 2024
D-46,W-41,M-56 200: 1302.47  100: 1344
50: 1302 21: 1252		 No 1258 1243.15 December 16, 2024
D-49,W-43,M-57 200: 1303.51  100: 1346
50: 1304 21: 1253		 No 1241.95 1259.95 December 13, 2024
D-46,W-41,M-56 200: 1304.12  100: 1348
50: 1306 21: 1253		 No 1233.8 1244 December 12, 2024
D-45,W-40,M-56 200: 1304.72  100: 1350
50: 1308 21: 1254		 No 1254.1 1233.8 December 11, 2024
D-47,W-41,M-56 200: 1306  100: 1354
50: 1313 21: 1255		 No 1272.9 1248.75 December 10, 2024
D-49,W-43,M-57 200: 1306.18  100: 1354
50: 1314 21: 1256		 No 1257.8 1266.85 December 9, 2024
D-48,W-42,M-56 200: 1307.21  100: 1356
50: 1316 21: 1255		 No 1279 1259.05 December 6, 2024
D-50,W-44,M-57 200: 1307.88  100: 1358
50: 1318 21: 1255		 No 1274 1277.05 December 5, 2024
D-49,W-43,M-57 200: 1308.35  100: 1360
50: 1320 21: 1252		 No 1301 1269.55 December 4, 2024
D-51,W-45,M-58 200: 1308.74  100: 1362
50: 1322 21: 1251		 No 1226.95 1288.65 December 3, 2024
D-43,W-38,M-55 200: 1308.94  100: 1363
50: 1323 21: 1247		 No 1201.9 1215.8 December 2, 2024
D-40,W-36,M-54 200: 1310.28  100: 1366
50: 1328 21: 1250		 Yes 1175 1190.05 November 29, 2024
D-37,W-35,M-52 200: 1311.59  100: 1370
50: 1333 21: 1256		 Yes 1196.65 1167.6 November 28, 2024
D-39,W-37,M-54 200: 1313.15  100: 1374
50: 1340 21: 1266		 Yes 1102 1199.95 November 27, 2024
D-29,W-31,M-51 200: 1314.29  100: 1377
50: 1346 21: 1272		 Yes 1172.05 1128.85 November 26, 2024
D-32,W-33,M-52 200: 1316.15  100: 1382
50: 1355 21: 1288		 Yes 1185 1166.8 November 25, 2024
D-27,W-31,M-51 200: 1318.07  100: 1386
50: 1362 21: 1300		 Yes 1072.6 1136.75 November 22, 2024
2025 © SwingIdea.com
?>