29 May, 12:19 - Indian

SENSEX 81246.93 (-0.08)

Nifty 50 24732.05 (-0.08)

Nifty Bank 55191.45 (-0.41)

Nifty IT 37718.05 (0.67)

Nifty Midcap 100 57219.45 (0.14)

Nifty Next 50 67060.95 (0.10)

Nifty Pharma 21525 (0.62)

Nifty Smallcap 100 17875.7 (0.52)

29 May, 12:19 - Global

NIKKEI 225 38432.98 (1.88)

HANG SENG 23593.71 (1.44)

S&P 6005.75 (1.54)

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)
30 May 2024 679.55 709.00 675.75 698.20 10,23,631
31 May 2024 708.80 797.55 704.75 756.65 19,89,581
03 Jun 2024 875.00 896.75 825.75 875.00 53,73,659
04 Jun 2024 875.95 875.95 700.00 723.85 1,10,62,798
05 Jun 2024 738.35 778.50 638.90 726.15 72,59,175
06 Jun 2024 749.00 790.00 743.70 749.20 11,66,631
07 Jun 2024 746.90 772.20 733.40 767.25 5,51,434
10 Jun 2024 788.95 810.55 766.85 769.85 11,84,838
11 Jun 2024 775.10 779.95 760.00 762.75 6,59,456
12 Jun 2024 766.00 768.00 754.55 761.85 2,57,516
13 Jun 2024 763.65 769.75 750.20 753.85 2,32,509
14 Jun 2024 754.05 760.00 745.30 746.90 5,81,914
18 Jun 2024 753.90 758.00 741.95 747.80 5,34,429
19 Jun 2024 749.15 750.00 720.00 738.00 3,43,289
20 Jun 2024 743.95 746.95 735.00 742.00 1,53,011
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 +