Adani Power Limited (INE814H01011)
NSE: ADANIPOWER | Series: EQ | Date of Listing: 20 Aug, 2009
-
LTP
546.60
34.60 (6.76 %) -
Open
544.95
505.00 -
High
552.85
516.00 -
Low
541.50
505.00 -
Close
546.55
512.00 -
52W High
895.85
03 Jun, 2024 -
52W Low
432.00
21 Nov, 2024
Upper Circuit: 614.40
Lower Circuit: 409.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 544.95 | 552.85 | 541.50 | 546.60 | 546.55 | 34.55 | 6.75 | 895.85 | 289.35 | 6,409,870 | 349.58 Crore | 86,905 |
| 09 May, 2025 | 505.00 | 516.00 | 505.00 | 515.25 | 512.00 | -8.20 | -1.58 | 895.85 | 289.35 | 4,270,624 | 217.72 Crore | 76,970 |
| 08 May, 2025 | 536.00 | 541.90 | 515.00 | 516.95 | 520.20 | -11.75 | -2.21 | 895.85 | 289.35 | 5,244,763 | 278.00 Crore | 78,593 |
| 07 May, 2025 | 521.10 | 538.90 | 521.00 | 533.85 | 531.95 | -4.10 | -0.76 | 895.85 | 289.35 | 6,000,991 | 318.76 Crore | 99,932 |
| 06 May, 2025 | 559.90 | 565.50 | 532.50 | 536.95 | 536.05 | -20.40 | -3.67 | 895.85 | 289.35 | 8,065,243 | 441.13 Crore | 118,964 |
| 05 May, 2025 | 528.00 | 584.35 | 525.50 | 559.45 | 556.45 | 31.25 | 5.95 | 895.85 | 289.35 | 27,209,073 | 1,536.30 Crore | 323,386 |
| 02 May, 2025 | 529.50 | 543.60 | 523.00 | 523.60 | 525.20 | -6.85 | -1.29 | 895.85 | 289.35 | 4,308,634 | 229.08 Crore | 74,293 |
| 30 Apr, 2025 | 549.80 | 551.75 | 526.25 | 529.50 | 532.05 | -16.60 | -3.03 | 895.85 | 289.35 | 5,205,418 | 280.44 Crore | 95,345 |
| 29 Apr, 2025 | 558.00 | 562.00 | 546.35 | 549.95 | 548.65 | -4.10 | -0.74 | 895.85 | 289.35 | 2,919,635 | 161.55 Crore | 48,512 |
| 28 Apr, 2025 | 548.05 | 557.50 | 541.25 | 553.70 | 552.75 | 3.40 | 0.62 | 895.85 | 289.35 | 3,966,569 | 218.72 Crore | 68,444 |
| 25 Apr, 2025 | 576.95 | 585.55 | 544.25 | 549.00 | 549.35 | -26.50 | -4.6 | 895.85 | 289.35 | 7,765,708 | 436.17 Crore | 127,235 |