Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
₹603.10
-9.70 (-1.58%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ₹568.25 ₹631.00 Friday, 10th May 2024 ADANIPOWER.NS stock ended at ₹603.10. This is 1.58% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.17% from a day low at ₹600.00 to a day high of ₹631.00.
90 days ₹501.55 ₹646.90
52 weeks ₹214.00 ₹646.90

Historical Adani Power Limited prices

Date Open High Low Close Volume
May 10, 2024 ₹615.00 ₹631.00 ₹600.00 ₹603.10 7 603 735
May 09, 2024 ₹589.40 ₹622.00 ₹586.50 ₹612.80 20 247 436
May 08, 2024 ₹580.00 ₹587.50 ₹572.40 ₹580.65 2 198 854
May 07, 2024 ₹590.05 ₹596.30 ₹577.00 ₹580.55 2 543 158
May 06, 2024 ₹603.00 ₹603.00 ₹578.00 ₹589.05 3 424 909
May 03, 2024 ₹610.00 ₹615.05 ₹596.15 ₹604.70 3 120 649
May 02, 2024 ₹618.00 ₹624.60 ₹604.70 ₹608.10 5 887 755
May 01, 2024 ₹612.45 ₹612.45 ₹612.45 ₹612.45 0
Apr 30, 2024 ₹600.00 ₹622.80 ₹594.25 ₹612.45 5 857 870
Apr 29, 2024 ₹599.40 ₹600.00 ₹591.55 ₹596.10 1 843 456
Apr 26, 2024 ₹597.75 ₹601.65 ₹587.05 ₹591.60 1 900 792
Apr 25, 2024 ₹594.60 ₹596.00 ₹589.25 ₹592.35 1 510 255
Apr 24, 2024 ₹601.00 ₹604.90 ₹589.60 ₹596.50 1 278 233
Apr 23, 2024 ₹600.00 ₹608.00 ₹599.00 ₹602.45 1 705 324
Apr 22, 2024 ₹608.25 ₹609.70 ₹595.50 ₹596.90 1 260 611
Apr 19, 2024 ₹571.00 ₹602.00 ₹571.00 ₹594.55 2 361 216
Apr 18, 2024 ₹611.95 ₹616.00 ₹595.00 ₹598.10 2 683 271
Apr 16, 2024 ₹586.90 ₹607.00 ₹586.85 ₹601.60 2 107 888
Apr 15, 2024 ₹589.00 ₹611.80 ₹568.25 ₹591.15 4 496 322
Apr 12, 2024 ₹615.00 ₹615.00 ₹590.80 ₹595.20 2 999 286
Apr 11, 2024 ₹616.35 ₹616.35 ₹616.35 ₹616.35 0
Apr 10, 2024 ₹621.40 ₹621.90 ₹610.00 ₹617.85 1 516 207
Apr 09, 2024 ₹617.00 ₹632.00 ₹611.40 ₹616.35 2 136 746
Apr 08, 2024 ₹632.00 ₹632.60 ₹606.00 ₹611.05 2 256 028
Apr 05, 2024 ₹630.00 ₹636.50 ₹618.15 ₹626.70 3 911 540
Click to get the best stock tips daily for free!

About Adani Power Limited

Adani Power Limited Adani Power Limited engages in the generation, transmission, and sale of electricity under long term power purchase agreements (PPA), medium and short term PPA, and on merchant basis in India. The company generates electricity through thermal and solar energy sources. It has various power projects with a combined installed and commissioned capacity of 13,650 MW, including 4,620 MW at Mundra, Gujarat; 3,300 MW at Tiroda, Maharashtra; 1,320 MW at K... ADANIPOWER.NS Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT