25 Apr, 15:24 - Indian

SENSEX 79108.6 (-0.87)

Nifty 50 24001.65 (-1.01)

Nifty Bank 54561.4 (-1.16)

Nifty IT 35528.55 (0.63)

Nifty Midcap 100 53442.1 (-2.78)

Nifty Next 50 64165.4 (-2.63)

Nifty Pharma 21460.85 (-2.34)

Nifty Smallcap 100 16517.15 (-2.63)

25 Apr, 15:24 - Global

NIKKEI 225 35705.74 (1.90)

HANG SENG 21980.74 (0.32)

S&P 5538.5 (0.28)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoAdani Power Ltd

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

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
26 Apr 2024 597.10 601.40 588.00 591.70 2,98,332
29 Apr 2024 599.90 599.95 591.70 595.45 3,14,498
30 Apr 2024 600.00 622.30 594.35 612.55 4,46,383
02 May 2024 615.00 624.90 604.80 608.00 9,09,571
03 May 2024 609.90 614.50 596.65 604.40 2,12,040
06 May 2024 599.05 603.00 578.00 588.85 2,84,306
07 May 2024 589.40 596.20 577.00 580.00 1,48,544
08 May 2024 580.55 587.75 572.25 579.30 1,51,688
09 May 2024 587.05 622.00 587.05 613.05 12,87,919
10 May 2024 615.00 630.00 600.00 603.10 11,84,953
13 May 2024 603.75 605.00 580.80 595.00 5,90,427
14 May 2024 594.45 635.85 590.65 627.65 14,26,123
15 May 2024 631.00 647.80 626.00 639.80 5,16,681
16 May 2024 646.85 651.60 632.00 639.95 5,78,483
17 May 2024 640.75 640.75 629.20 635.75 1,68,319
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-9769005430
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
+91-8657545825  

subscription@capitalmarket.com

For Capital Market Online Product related queries :
+91-8657545825  

financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +