Adani Power Limited (INE814H01011)
NSE: ADANIPOWER | Series: EQ | Date of Listing: 20 Aug, 2009
-
LTP
528.50
14.95 (2.91 %) -
Open
510.00
507.70 -
High
538.05
518.00 -
Low
508.10
501.85 -
Close
528.85
513.55 -
52W High
895.85
03 Jun, 2024 -
52W Low
432.00
21 Nov, 2024
Upper Circuit: 564.91
Lower Circuit: 462.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 510.00 | 538.05 | 508.10 | 528.50 | 528.85 | 15.30 | 2.98 | 895.85 | 289.35 | 8,331,421 | 440.30 Crore | 121,567 |
| 02 Apr, 2025 | 507.70 | 518.00 | 501.85 | 514.20 | 513.55 | 8.85 | 1.75 | 895.85 | 289.35 | 3,194,547 | 163.09 Crore | 60,355 |
| 01 Apr, 2025 | 507.85 | 513.20 | 501.60 | 505.70 | 504.70 | -4.60 | -0.9 | 895.85 | 289.35 | 2,358,973 | 119.64 Crore | 43,518 |
| 28 Mar, 2025 | 522.00 | 525.55 | 507.55 | 508.20 | 509.30 | -10.60 | -2.04 | 895.85 | 289.35 | 5,174,247 | 267.50 Crore | 76,874 |
| 27 Mar, 2025 | 497.00 | 523.50 | 492.35 | 523.50 | 519.90 | 22.05 | 4.43 | 895.85 | 289.35 | 7,324,369 | 372.81 Crore | 106,099 |
| 26 Mar, 2025 | 509.00 | 515.80 | 496.00 | 497.00 | 497.85 | -9.85 | -1.94 | 895.85 | 289.35 | 3,712,356 | 187.54 Crore | 61,873 |
| 25 Mar, 2025 | 527.00 | 527.95 | 505.05 | 506.80 | 507.70 | -16.25 | -3.1 | 895.85 | 289.35 | 3,517,278 | 181.26 Crore | 56,652 |
| 24 Mar, 2025 | 527.40 | 537.40 | 522.00 | 524.70 | 523.95 | 1.85 | 0.35 | 895.85 | 289.35 | 3,517,769 | 185.89 Crore | 56,482 |
| 21 Mar, 2025 | 521.00 | 541.50 | 518.10 | 523.40 | 522.10 | 2.45 | 0.47 | 895.85 | 289.35 | 7,861,834 | 415.06 Crore | 117,409 |
| 20 Mar, 2025 | 525.70 | 527.40 | 514.30 | 519.00 | 519.65 | -1.35 | -0.26 | 895.85 | 289.35 | 2,492,017 | 129.76 Crore | 42,441 |
| 19 Mar, 2025 | 518.75 | 527.00 | 514.35 | 521.40 | 521.00 | 4.85 | 0.94 | 895.85 | 289.35 | 3,634,978 | 189.66 Crore | 56,483 |
| 18 Mar, 2025 | 515.00 | 519.00 | 510.00 | 515.70 | 516.15 | 4.95 | 0.97 | 895.85 | 289.35 | 2,910,834 | 149.67 Crore | 45,056 |
| 17 Mar, 2025 | 511.95 | 518.25 | 508.50 | 509.55 | 511.20 | -0.80 | -0.16 | 895.85 | 289.35 | 3,106,357 | 159.51 Crore | 45,058 |
| 13 Mar, 2025 | 516.90 | 527.30 | 510.25 | 511.00 | 512.00 | -0.35 | -0.07 | 895.85 | 289.35 | 5,102,613 | 263.83 Crore | 77,899 |
| 12 Mar, 2025 | 516.00 | 520.60 | 506.00 | 511.40 | 512.35 | 2.20 | 0.43 | 895.85 | 289.35 | 4,123,098 | 211.57 Crore | 66,568 |
| 11 Mar, 2025 | 501.00 | 513.10 | 497.55 | 512.80 | 510.15 | 5.10 | 1.01 | 895.85 | 289.35 | 4,608,644 | 233.33 Crore | 70,367 |
| 10 Mar, 2025 | 506.15 | 535.65 | 500.85 | 503.50 | 505.05 | -1.10 | -0.22 | 895.85 | 289.35 | 11,902,657 | 617.28 Crore | 175,249 |
| 07 Mar, 2025 | 504.90 | 511.55 | 499.00 | 506.00 | 506.15 | 3.00 | 0.6 | 895.85 | 289.35 | 3,890,016 | 196.66 Crore | 61,324 |
| 06 Mar, 2025 | 508.00 | 510.55 | 500.65 | 503.70 | 503.15 | -2.40 | -0.47 | 895.85 | 289.35 | 3,560,829 | 179.92 Crore | 59,640 |
| 05 Mar, 2025 | 484.00 | 511.70 | 484.00 | 502.35 | 505.55 | 22.30 | 4.61 | 895.85 | 289.35 | 8,506,174 | 426.65 Crore | 137,782 |
| 04 Mar, 2025 | 479.95 | 488.35 | 476.30 | 483.20 | 483.25 | 0.10 | 0.02 | 895.85 | 289.35 | 2,722,804 | 131.77 Crore | 55,864 |