ADANIPOWER Historical Share Price Data

Adani Power Ltd Share Price

ADANIPOWER

CMP as on 08-Dec-23 12:00
₹ 534

icon -28.60 | -5.09%

Open
₹ 566
Turnover(lac)
₹ 88,081
Prev. Close
₹ 562.40
Day's Vol (shares)
₹ 16,500,676
Day's Vol (shares)
₹ 517.50         ₹ 570.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Adani Power Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-Nov-2023384395381.2393.41177647804914538.151002609513.809.40
09-Nov-2023395.1409.65390.55401.117788411427618196.951277100019.106.00
10-Nov-2023399.95406.8395.3399.4988456668485091.8778149411.50-0.55
12-Nov-2023403.6404.25398399.8524519719300225.67234366.25-3.75
13-Nov-2023397.95399.8388.1390.6761924510169446.6580305211.70-7.35
15-Nov-2023397.95398388.05391726814806781593.9564134439.95-6.95
16-Nov-2023390.2395.2386.3389.55769135172636264.7569799698.90-0.65
17-Nov-2023389.5391.95385.8387.3735574982968284.6572527596.15-2.20
20-Nov-2023387.3393.4384389.95804005318040819.1574908989.402.65
21-Nov-2023390.45396.65390.2392.5778095589441108.7577132246.452.05
22-Nov-2023392.5395.5385.15387.2604804142322064.1641349110.35-5.30
23-Nov-2023388.3390.5380.05381.7380741062376930.6599984410.45-6.60
24-Nov-2023382.7400.8380.3397.2799723581065936.9303830320.5014.50
28-Nov-2023407464.4407446.253656929719254640.21095575457.4039.20
29-Nov-2023456.7470.8426.8433.137632619899138576.9835446444.00-23.60
30-Nov-2023433436.6417.1431.51437344913481145.75352016519.50-1.50
01-Dec-2023437454.8435.35440.41582996133527846.25392588119.453.40
04-Dec-2023494494458.5464.71861807070609323.8494084135.50-29.30
05-Dec-2023463545.8456538.1557447030146954790.71114217789.8075.15
06-Dec-2023545589.45539560.4560788426382904677.95966033750.4515.45
07-Dec-2023567.95574.7552.35562.42197609020516517429698222.35-5.55
08-Dec-2023566570517.5533.82587498959429002.45514498452.50-32.20