ADANIPOWER Historical Share Price Data
Adani Power Ltd Share Price
ADANIPOWER
CMP as on 08-Dec-23 12:00
₹ 534
₹ 534
-28.60 | -5.09%
Open
₹ 566
₹ 566
Turnover(lac)
₹ 88,081
₹ 88,081
Prev. Close
₹ 562.40
₹ 562.40
Day's Vol (shares)
₹ 16,500,676
₹ 16,500,676
Day's Vol (shares)
₹ 517.50 ₹ 570.00
CMP as on 08-Dec-23 12:00
₹ 534
₹ 534
-28.15 | -5.01%
Open
₹ 568
₹ 568
Turnover(lac)
₹ 6,466
₹ 6,466
Prev. Close
₹ 562.05
₹ 562.05
Day's Vol (shares)
₹ 1,211,131
₹ 1,211,131
Day's Vol (shares)
₹ 517.30 ₹ 570.00
Data will be updated when it becomes available.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
Period From
Period To
 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 08-Nov-2023 | 384 | 395 | 381.2 | 393.4 | 117764 | 7804914538.15 | 10026095 | 13.80 | 9.40 |
| 09-Nov-2023 | 395.1 | 409.65 | 390.55 | 401.1 | 177884 | 11427618196.95 | 12771000 | 19.10 | 6.00 |
| 10-Nov-2023 | 399.95 | 406.8 | 395.3 | 399.4 | 98845 | 6668485091.8 | 7781494 | 11.50 | -0.55 |
| 12-Nov-2023 | 403.6 | 404.25 | 398 | 399.85 | 24519 | 719300225.6 | 723436 | 6.25 | -3.75 |
| 13-Nov-2023 | 397.95 | 399.8 | 388.1 | 390.6 | 76192 | 4510169446.6 | 5803052 | 11.70 | -7.35 |
| 15-Nov-2023 | 397.95 | 398 | 388.05 | 391 | 72681 | 4806781593.95 | 6413443 | 9.95 | -6.95 |
| 16-Nov-2023 | 390.2 | 395.2 | 386.3 | 389.55 | 76913 | 5172636264.75 | 6979969 | 8.90 | -0.65 |
| 17-Nov-2023 | 389.5 | 391.95 | 385.8 | 387.3 | 73557 | 4982968284.65 | 7252759 | 6.15 | -2.20 |
| 20-Nov-2023 | 387.3 | 393.4 | 384 | 389.95 | 80400 | 5318040819.15 | 7490898 | 9.40 | 2.65 |
| 21-Nov-2023 | 390.45 | 396.65 | 390.2 | 392.5 | 77809 | 5589441108.75 | 7713224 | 6.45 | 2.05 |
| 22-Nov-2023 | 392.5 | 395.5 | 385.15 | 387.2 | 60480 | 4142322064.1 | 6413491 | 10.35 | -5.30 |
| 23-Nov-2023 | 388.3 | 390.5 | 380.05 | 381.7 | 38074 | 1062376930.65 | 999844 | 10.45 | -6.60 |
| 24-Nov-2023 | 382.7 | 400.8 | 380.3 | 397.2 | 79972 | 3581065936.9 | 3038303 | 20.50 | 14.50 |
| 28-Nov-2023 | 407 | 464.4 | 407 | 446.2 | 536569 | 29719254640.2 | 10955754 | 57.40 | 39.20 |
| 29-Nov-2023 | 456.7 | 470.8 | 426.8 | 433.1 | 376326 | 19899138576.9 | 8354464 | 44.00 | -23.60 |
| 30-Nov-2023 | 433 | 436.6 | 417.1 | 431.5 | 143734 | 4913481145.75 | 3520165 | 19.50 | -1.50 |
| 01-Dec-2023 | 437 | 454.8 | 435.35 | 440.4 | 158299 | 6133527846.25 | 3925881 | 19.45 | 3.40 |
| 04-Dec-2023 | 494 | 494 | 458.5 | 464.7 | 186180 | 7070609323.8 | 4940841 | 35.50 | -29.30 |
| 05-Dec-2023 | 463 | 545.8 | 456 | 538.15 | 574470 | 30146954790.7 | 11142177 | 89.80 | 75.15 |
| 06-Dec-2023 | 545 | 589.45 | 539 | 560.45 | 607884 | 26382904677.95 | 9660337 | 50.45 | 15.45 |
| 07-Dec-2023 | 567.95 | 574.7 | 552.35 | 562.4 | 219760 | 9020516517 | 4296982 | 22.35 | -5.55 |
| 08-Dec-2023 | 566 | 570 | 517.5 | 533.8 | 258749 | 8959429002.45 | 5144984 | 52.50 | -32.20 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on