ADANIPOWER Historical Share Price Data

Adani Power Ltd Share Price

ADANIPOWER

NSE

CMP as on 27-Sep-23 3:59
₹ 375

icon -2.15 | -0.57%

Open
₹ 379
Turnover(lac)
₹ 61,835
Prev. Close
₹ 377.50
Day's Vol (shares)
₹ 16,473,986
Day's Vol (shares)
₹ 373.25         ₹ 379.00

BSE

CMP as on 27-Sep-23 3:29
₹ 376

icon -1.70 | -0.45%

Open
₹ 378
Turnover(lac)
₹ 6,237
Prev. Close
₹ 377.45
Day's Vol (shares)
₹ 290,042
Day's Vol (shares)
₹ 373.45         ₹ 378.85

FUTURE


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(₹)
28-Aug-2023332336317.2321.81537364728708016.4404954918.80-10.20
29-Aug-2023322.85338.85315.9332.72052718303250712.95674721522.959.85
30-Aug-2023334.35336.3326.35328.4882413030802031.929492549.95-5.95
31-Aug-2023314324.3309321.32075366972131182.95751312215.307.30
01-Sep-2023315335.95312.25330.251894018064361797.55735434323.7015.25
04-Sep-2023332345.2332341.751314995406733303.8733155013.209.75
05-Sep-2023347.15352336342.451309245660521094.75726597416.00-4.70
06-Sep-2023343.6350.5339.15347.55879853284631186.25363081411.353.95
07-Sep-2023349.35362.2345.1358.81496208799604701.451217635217.109.45
08-Sep-2023360372.4357369.151550049587019758.451315017515.409.15
11-Sep-2023373403.2372.95398.4275211175690657911801457830.2525.40
12-Sep-2023406409.7373.4386.321653013162994850.41487399536.30-19.70
13-Sep-2023385.75392366.8377.11309745488339632.65418163925.20-8.65
14-Sep-2023380383.8375.1377.15607042612850146.823901388.70-2.85
15-Sep-2023378.5384377.2379.4745876906026357.15115289486.800.90
18-Sep-2023381382.85372.45375758577659662848.251111566010.40-6.00
20-Sep-2023371.15373.8366.05368.4932066523598485.95110911687.75-2.75
21-Sep-2023367385364.4382.451291229355998929.81279360620.6015.45
22-Sep-2023385.3389.25380383.9766014613093794.4562811059.25-1.40
25-Sep-2023383.9385.55378.2381.15691356532480338.4105267317.35-2.75
26-Sep-2023380.05382.8375.1377.5527216439415097.4103536787.70-2.55