 |
|
|
| Share Prices |
|
| Adani Power Ltd | | Industry : Power Generation And Supply | Chairman : Gautam S Adani | | Home : Adani | Book Value: 21.4803447 | | BSE Code : 533096 | Market Cap: 303348.25 | | NSE Code : ADANIPOWER | P / E : 27.79 | |
| |
|
|
|
|
 |
 |
| Sep 2025 |
182.75 |
120.23 |
144.65 |
24.44 |
23.16 |
23.95 |
278,953.11 |
| Aug 2025 |
121.60 |
110.47 |
120.15 |
20.20 |
17.47 |
19.90 |
231,705.61 |
| Jul 2025 |
123.96 |
112.21 |
117.48 |
21.00 |
18.27 |
19.45 |
226,556.59 |
| Jun 2025 |
122.00 |
105.66 |
117.16 |
20.67 |
17.39 |
19.40 |
225,939.48 |
| May 2025 |
116.86 |
101.06 |
108.92 |
20.33 |
16.47 |
18.04 |
210,048.89 |
| Apr 2025 |
117.10 |
94.41 |
106.39 |
20.68 |
14.44 |
17.62 |
205,169.87 |
| Mar 2025 |
108.25 |
94.84 |
101.84 |
18.57 |
15.42 |
16.86 |
196,395.33 |
| Feb 2025 |
107.31 |
93.23 |
95.75 |
10.98 |
8.56 |
9.39 |
184,650.95 |
| Jan 2025 |
119.98 |
89.07 |
102.65 |
12.54 |
8.64 |
10.06 |
197,957.39 |
| Share Prices Of
2024
|
| Dec 2024 |
113.20 |
98.40 |
105.83 |
11.44 |
9.52 |
10.37 |
204,089.92 |
| Nov 2024 |
125.37 |
86.17 |
110.91 |
12.50 |
7.64 |
10.87 |
213,886.55 |
| Oct 2024 |
132.12 |
114.52 |
118.57 |
13.09 |
10.73 |
11.62 |
228,658.63 |
| Sep 2024 |
136.98 |
124.24 |
131.21 |
13.72 |
11.90 |
12.86 |
253,034.48 |
| Aug 2024 |
150.43 |
123.80 |
126.39 |
15.03 |
10.88 |
12.39 |
243,739.26 |
| Jul 2024 |
149.77 |
129.25 |
146.90 |
14.97 |
11.75 |
14.40 |
283,292.17 |
| Jun 2024 |
179.35 |
127.78 |
143.64 |
18.02 |
11.02 |
14.08 |
277,005.35 |
| May 2024 |
159.51 |
114.45 |
151.33 |
16.48 |
11.08 |
14.83 |
291,835.28 |
| Apr 2024 |
129.40 |
108.88 |
122.51 |
12.78 |
10.37 |
12.01 |
236,256.79 |
| Mar 2024 |
116.20 |
100.34 |
106.74 |
11.51 |
9.59 |
10.46 |
205,844.83 |
| Feb 2024 |
116.98 |
105.60 |
109.97 |
22.81 |
18.66 |
20.62 |
212,073.79 |
| Jan 2024 |
116.00 |
101.60 |
112.44 |
22.52 |
18.44 |
21.08 |
216,837.11 |
| Share Prices Of
2023
|
| Dec 2023 |
117.86 |
87.09 |
104.97 |
23.23 |
16.15 |
19.68 |
202,431.44 |
| Nov 2023 |
94.18 |
71.57 |
86.26 |
19.18 |
13.15 |
16.17 |
166,349.78 |
| Oct 2023 |
75.50 |
57.86 |
72.54 |
14.37 |
9.56 |
13.60 |
139,891.18 |
| Sep 2023 |
82.00 |
62.50 |
75.43 |
16.32 |
11.10 |
14.14 |
145,464.45 |
| Aug 2023 |
71.86 |
52.08 |
64.21 |
15.00 |
9.50 |
12.04 |
123,827.02 |
| Jul 2023 |
55.01 |
47.14 |
54.63 |
10.38 |
8.01 |
10.24 |
105,352.29 |
| Jun 2023 |
57.20 |
46.19 |
49.99 |
10.99 |
7.98 |
9.37 |
96,404.19 |
| May 2023 |
54.56 |
42.80 |
49.97 |
10.89 |
7.27 |
9.37 |
96,365.62 |
| Apr 2023 |
44.97 |
37.02 |
44.97 |
8.43 |
6.85 |
8.43 |
86,723.27 |
| Mar 2023 |
43.60 |
30.50 |
38.32 |
8.70 |
5.67 |
7.18 |
73,898.95 |
| Feb 2023 |
44.60 |
26.51 |
29.29 |
17.72 |
9.10 |
11.10 |
56,484.87 |
| Jan 2023 |
60.98 |
44.78 |
44.78 |
23.64 |
16.98 |
16.98 |
86,356.86 |
| Share Prices Of
2022
|
| Dec 2022 |
68.00 |
49.83 |
59.88 |
26.54 |
17.09 |
22.70 |
115,476.75 |
| Nov 2022 |
75.60 |
63.81 |
66.38 |
30.09 |
23.86 |
25.17 |
128,011.80 |
| Oct 2022 |
76.59 |
63.21 |
66.92 |
29.88 |
22.30 |
25.37 |
129,053.18 |
| Sep 2022 |
84.00 |
72.25 |
74.76 |
32.72 |
26.61 |
28.34 |
144,172.38 |
| Aug 2022 |
86.56 |
61.13 |
82.47 |
32.82 |
22.02 |
31.26 |
159,040.88 |
| Jul 2022 |
65.40 |
51.04 |
62.77 |
25.19 |
18.75 |
23.80 |
121,050.03 |
| Jun 2022 |
63.28 |
47.65 |
52.51 |
24.68 |
16.94 |
19.91 |
101,263.93 |
| May 2022 |
68.95 |
48.41 |
64.75 |
26.45 |
17.44 |
24.55 |
124,868.40 |
| Apr 2022 |
62.46 |
37.52 |
56.06 |
25.96 |
13.12 |
21.25 |
108,110.00 |
| Mar 2022 |
37.52 |
23.10 |
37.01 |
14.42 |
8.69 |
14.03 |
71,372.66 |
| Feb 2022 |
27.51 |
21.20 |
24.74 |
0.00 |
0.00 |
0.00 |
47,710.33 |
| Jan 2022 |
24.91 |
19.60 |
21.25 |
0.00 |
0.00 |
0.00 |
40,979.98 |
| Top |
| |
|
|
|
|
|
|