Adani Power Limited (INE814H01011)

NSE: ADANIPOWER | Series: EQ | Date of Listing: 20 Aug, 2009

  • LTP

    496.70

    -11.60 (-2.28 %)
  • Open

    511.40

    510.00
  • High

    527.00

    516.45
  • Low

    491.05

    506.70
  • Close

    497.90

    508.30
  • 52W High

    895.85

    03 Jun, 2024
  • 52W Low

    432.00

    21 Nov, 2024
Upper Circuit: 559.13 Lower Circuit: 457.47
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 511.40 527.00 491.05 496.70 497.90 -10.40-2.05 895.85289.358,079,059414.13 Crore139,663
19 Dec, 2024 510.00 516.45 506.70 507.40 508.30 -12.85-2.47 895.85289.353,583,001183.05 Crore80,311
18 Dec, 2024 526.00 529.85 517.50 521.70 521.15 -3.45-0.66 895.85289.352,975,529155.46 Crore58,568
17 Dec, 2024 529.00 541.60 522.00 523.40 524.60 -5.30-1 895.85289.354,918,977261.38 Crore84,602
16 Dec, 2024 539.00 539.40 527.30 527.85 529.90 -6.70-1.25 895.85289.352,622,097139.77 Crore51,377
13 Dec, 2024 539.60 544.70 532.00 535.95 536.60 -3.25-0.6 895.85289.356,081,771327.22 Crore88,482
12 Dec, 2024 519.25 561.80 513.50 537.55 539.85 20.603.97 895.85289.3525,503,3121,391.68 Crore361,687
11 Dec, 2024 527.00 530.55 518.00 518.95 519.25 -7.55-1.43 895.85289.352,948,888154.26 Crore61,632
10 Dec, 2024 537.00 537.75 523.40 524.80 526.80 -9.10-1.7 895.85289.353,429,797181.96 Crore66,538
09 Dec, 2024 539.00 544.15 534.20 536.00 535.90 -0.20-0.04 895.85289.353,749,073201.86 Crore59,309
06 Dec, 2024 540.00 546.10 534.00 535.00 536.10 -1.35-0.25 895.85289.353,999,281215.39 Crore71,298
05 Dec, 2024 540.00 549.40 533.80 537.95 537.45 -0.10-0.02 895.85289.356,146,305332.27 Crore100,949
04 Dec, 2024 546.80 548.40 535.40 536.95 537.55 -6.65-1.22 895.85289.355,065,333273.73 Crore92,480
03 Dec, 2024 552.00 555.80 543.00 543.45 544.20 -4.70-0.86 895.85289.358,875,688486.25 Crore139,452
02 Dec, 2024 557.05 566.60 543.25 548.25 548.90 -5.90-1.06 895.85289.3513,048,616719.59 Crore214,875
29 Nov, 2024 561.00 587.50 542.75 553.15 554.80 -6.20-1.11 895.85289.3545,964,0642,607.16 Crore670,640
28 Nov, 2024 534.40 583.80 530.05 557.00 561.00 37.957.26 895.85289.3560,775,6093,420.55 Crore730,846
27 Nov, 2024 436.75 525.15 432.15 525.15 523.05 85.4019.51 895.85289.3558,095,7442,841.68 Crore676,371
26 Nov, 2024 450.30 455.40 433.25 438.75 437.65 -9.00-2.02 895.85289.3514,480,598638.62 Crore225,848
25 Nov, 2024 473.80 480.00 441.00 450.00 446.65 -13.80-3 895.85289.3534,303,7261,554.97 Crore320,700