26 Dec, EOD - Indian

SENSEX 78472.48 (0.00)

Nifty 50 23750.2 (0.10)

Nifty Bank 51170.7 (-0.12)

Nifty IT 43664.25 (-0.01)

Nifty Midcap 100 57125.7 (0.12)

Nifty Next 50 69165.85 (0.45)

Nifty Pharma 22712.55 (0.68)

Nifty Smallcap 100 18728.65 (-0.02)

26 Dec, EOD - Global

NIKKEI 225 39568.06 (1.12)

HANG SENG 20098.29 (1.08)

S&P 6040.14 (-0.08)

Login/Signup
LOGIN HERE
Cancel

Adani Power Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 533096 | NSE Symbol : ADANIPOWER | ISIN : INE814H01011 | Industry : Power Generation & Distribution |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
27 Dec 2023 515.00 530.65 512.15 521.55 2,70,097
28 Dec 2023 521.90 525.80 512.00 521.25 1,02,335
29 Dec 2023 519.00 531.00 515.05 524.85 84,514
01 Jan 2024 525.05 534.15 520.00 525.30 89,103
02 Jan 2024 524.00 525.00 514.50 518.75 1,85,451
03 Jan 2024 535.10 544.65 525.10 544.65 11,03,400
04 Jan 2024 549.00 558.00 536.00 555.90 5,72,000
05 Jan 2024 563.40 565.00 547.00 551.85 1,54,041
08 Jan 2024 552.00 555.00 535.20 541.60 2,14,003
09 Jan 2024 546.70 554.65 535.00 539.40 1,12,830
10 Jan 2024 546.75 548.90 537.00 542.05 66,577
11 Jan 2024 549.00 549.00 539.50 540.60 69,517
12 Jan 2024 545.30 545.60 540.00 540.95 1,47,725
15 Jan 2024 545.15 546.00 540.00 541.45 85,765
16 Jan 2024 541.70 541.95 530.00 533.90 1,94,112
1 2 3  Next