Adani Power Ltd (Adani Power) Corporate Action | India Infoline

Adani Power Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
28-Aug-2023	332	336	317.2	321.8	153736	4728708016.4	4049549	18.80	-10.20
29-Aug-2023	322.85	338.85	315.9	332.7	205271	8303250712.95	6747215	22.95	9.85
30-Aug-2023	334.35	336.3	326.35	328.4	88241	3030802031.9	2949254	9.95	-5.95
31-Aug-2023	314	324.3	309	321.3	207536	6972131182.95	7513122	15.30	7.30
01-Sep-2023	315	335.95	312.25	330.25	189401	8064361797.55	7354343	23.70	15.25
04-Sep-2023	332	345.2	332	341.75	131499	5406733303.8	7331550	13.20	9.75
05-Sep-2023	347.15	352	336	342.45	130924	5660521094.75	7265974	16.00	-4.70
06-Sep-2023	343.6	350.5	339.15	347.55	87985	3284631186.25	3630814	11.35	3.95
07-Sep-2023	349.35	362.2	345.1	358.8	149620	8799604701.45	12176352	17.10	9.45
08-Sep-2023	360	372.4	357	369.15	155004	9587019758.45	13150175	15.40	9.15
11-Sep-2023	373	403.2	372.95	398.4	275211	17569065791	18014578	30.25	25.40
12-Sep-2023	406	409.7	373.4	386.3	216530	13162994850.4	14873995	36.30	-19.70
13-Sep-2023	385.75	392	366.8	377.1	130974	5488339632.65	4181639	25.20	-8.65
14-Sep-2023	380	383.8	375.1	377.15	60704	2612850146.8	2390138	8.70	-2.85
15-Sep-2023	378.5	384	377.2	379.4	74587	6906026357.15	11528948	6.80	0.90
18-Sep-2023	381	382.85	372.45	375	75857	7659662848.25	11115660	10.40	-6.00
20-Sep-2023	371.15	373.8	366.05	368.4	93206	6523598485.95	11091168	7.75	-2.75
21-Sep-2023	367	385	364.4	382.45	129122	9355998929.8	12793606	20.60	15.45
22-Sep-2023	385.3	389.25	380	383.9	76601	4613093794.45	6281105	9.25	-1.40
25-Sep-2023	383.9	385.55	378.2	381.15	69135	6532480338.4	10526731	7.35	-2.75
26-Sep-2023	380.05	382.8	375.1	377.5	52721	6439415097.4	10353678	7.70	-2.55