Adani Power Limited (INE814H01011)
NSE: ADANIPOWER | Series: EQ | Date of Listing: 20 Aug, 2009
-
LTP
504.90
7.00 (1.41 %) -
Open
504.90
511.40 -
High
510.00
527.00 -
Low
494.65
491.05 -
Close
504.10
497.90 -
52W High
895.85
03 Jun, 2024 -
52W Low
432.00
21 Nov, 2024
Upper Circuit: 547.69
Lower Circuit: 448.11
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 504.90 | 510.00 | 494.65 | 504.90 | 504.10 | 6.20 | 1.25 | 895.85 | 289.35 | 3,971,433 | 199.57 Crore | 86,632 |
| 20 Dec, 2024 | 511.40 | 527.00 | 491.05 | 496.70 | 497.90 | -10.40 | -2.05 | 895.85 | 289.35 | 8,079,059 | 414.13 Crore | 139,663 |
| 19 Dec, 2024 | 510.00 | 516.45 | 506.70 | 507.40 | 508.30 | -12.85 | -2.47 | 895.85 | 289.35 | 3,583,001 | 183.05 Crore | 80,311 |
| 18 Dec, 2024 | 526.00 | 529.85 | 517.50 | 521.70 | 521.15 | -3.45 | -0.66 | 895.85 | 289.35 | 2,975,529 | 155.46 Crore | 58,568 |
| 17 Dec, 2024 | 529.00 | 541.60 | 522.00 | 523.40 | 524.60 | -5.30 | -1 | 895.85 | 289.35 | 4,918,977 | 261.38 Crore | 84,602 |
| 16 Dec, 2024 | 539.00 | 539.40 | 527.30 | 527.85 | 529.90 | -6.70 | -1.25 | 895.85 | 289.35 | 2,622,097 | 139.77 Crore | 51,377 |
| 13 Dec, 2024 | 539.60 | 544.70 | 532.00 | 535.95 | 536.60 | -3.25 | -0.6 | 895.85 | 289.35 | 6,081,771 | 327.22 Crore | 88,482 |
| 12 Dec, 2024 | 519.25 | 561.80 | 513.50 | 537.55 | 539.85 | 20.60 | 3.97 | 895.85 | 289.35 | 25,503,312 | 1,391.68 Crore | 361,687 |
| 11 Dec, 2024 | 527.00 | 530.55 | 518.00 | 518.95 | 519.25 | -7.55 | -1.43 | 895.85 | 289.35 | 2,948,888 | 154.26 Crore | 61,632 |
| 10 Dec, 2024 | 537.00 | 537.75 | 523.40 | 524.80 | 526.80 | -9.10 | -1.7 | 895.85 | 289.35 | 3,429,797 | 181.96 Crore | 66,538 |
| 09 Dec, 2024 | 539.00 | 544.15 | 534.20 | 536.00 | 535.90 | -0.20 | -0.04 | 895.85 | 289.35 | 3,749,073 | 201.86 Crore | 59,309 |
| 06 Dec, 2024 | 540.00 | 546.10 | 534.00 | 535.00 | 536.10 | -1.35 | -0.25 | 895.85 | 289.35 | 3,999,281 | 215.39 Crore | 71,298 |
| 05 Dec, 2024 | 540.00 | 549.40 | 533.80 | 537.95 | 537.45 | -0.10 | -0.02 | 895.85 | 289.35 | 6,146,305 | 332.27 Crore | 100,949 |
| 04 Dec, 2024 | 546.80 | 548.40 | 535.40 | 536.95 | 537.55 | -6.65 | -1.22 | 895.85 | 289.35 | 5,065,333 | 273.73 Crore | 92,480 |
| 03 Dec, 2024 | 552.00 | 555.80 | 543.00 | 543.45 | 544.20 | -4.70 | -0.86 | 895.85 | 289.35 | 8,875,688 | 486.25 Crore | 139,452 |
| 02 Dec, 2024 | 557.05 | 566.60 | 543.25 | 548.25 | 548.90 | -5.90 | -1.06 | 895.85 | 289.35 | 13,048,616 | 719.59 Crore | 214,875 |
| 29 Nov, 2024 | 561.00 | 587.50 | 542.75 | 553.15 | 554.80 | -6.20 | -1.11 | 895.85 | 289.35 | 45,964,064 | 2,607.16 Crore | 670,640 |
| 28 Nov, 2024 | 534.40 | 583.80 | 530.05 | 557.00 | 561.00 | 37.95 | 7.26 | 895.85 | 289.35 | 60,775,609 | 3,420.55 Crore | 730,846 |
| 27 Nov, 2024 | 436.75 | 525.15 | 432.15 | 525.15 | 523.05 | 85.40 | 19.51 | 895.85 | 289.35 | 58,095,744 | 2,841.68 Crore | 676,371 |
| 26 Nov, 2024 | 450.30 | 455.40 | 433.25 | 438.75 | 437.65 | -9.00 | -2.02 | 895.85 | 289.35 | 14,480,598 | 638.62 Crore | 225,848 |
| 25 Nov, 2024 | 473.80 | 480.00 | 441.00 | 450.00 | 446.65 | -13.80 | -3 | 895.85 | 289.35 | 34,303,726 | 1,554.97 Crore | 320,700 |