|
|
|
|
|
| You are here : Equity > Corporate Info > Share Prices |
|
|
Adani Power Ltd
|
Power Generation And Supply
|
|
|
|
|
BSE Code :
|
533096
|
NSE Symbol :
|
ADANIPOWER
|
P/E :
|
22.94
|
|
|
|
ISIN Demat :
|
INE814H01011
|
Div & Yield % :
|
0
|
EPS :
|
23.94
|
|
|
|
Book Value :
|
106.1667544
|
Market Cap( Cr.) :
|
211803.8
|
Face Value :
|
10
|
|
|
|
|
|
|
|
|
|
|
|
| Year |
High |
Low |
Close |
P/E High |
P/E Low |
P/E Close |
Mkt Cap. |
|
|
|
|
|
|
|
( in Cr.) |
| Mar 2025 |
541.50
|
474.05
|
509.30
|
11.53
|
9.55
|
10.45
|
196,433.90
|
| Feb 2025 |
536.75
|
468.00
|
478.95
|
11.50
|
9.56
|
9.83
|
184,728.09
|
| Jan 2025 |
598.40
|
445.00
|
513.20
|
13.05
|
9.03
|
10.53
|
197,938.11
|
|
Share Prices Of 2024
|
| Dec 2024 |
566.60
|
491.05
|
529.45
|
12.00
|
9.94
|
10.87
|
204,205.63
|
| Nov 2024 |
627.00
|
432.00
|
554.80
|
13.09
|
8.04
|
11.39
|
213,982.97
|
| Oct 2024 |
660.80
|
572.65
|
592.70
|
13.72
|
11.25
|
12.17
|
228,600.77
|
| Sep 2024 |
684.45
|
621.00
|
656.15
|
14.35
|
12.46
|
13.47
|
253,073.05
|
| Aug 2024 |
752.90
|
620.00
|
632.05
|
15.77
|
11.41
|
12.97
|
243,777.83
|
| Jul 2024 |
749.30
|
646.50
|
734.45
|
15.69
|
12.30
|
15.08
|
283,272.88
|
| Jun 2024 |
895.85
|
640.00
|
718.60
|
18.84
|
11.57
|
14.75
|
277,159.63
|
| May 2024 |
797.00
|
572.40
|
755.80
|
17.25
|
11.58
|
15.51
|
291,507.45
|
| Apr 2024 |
646.90
|
544.60
|
612.45
|
13.38
|
10.86
|
12.57
|
236,218.23
|
| Mar 2024 |
580.00
|
501.55
|
533.80
|
11.97
|
10.03
|
10.96
|
205,883.40
|
| Feb 2024 |
584.95
|
517.30
|
549.95
|
22.83
|
17.84
|
20.62
|
212,112.36
|
| Jan 2024 |
579.80
|
506.10
|
562.70
|
22.58
|
18.42
|
21.10
|
217,029.95
|
|
Share Prices Of 2023
|
| Dec 2023 |
589.45
|
435.35
|
525.15
|
23.24
|
16.14
|
19.69
|
202,547.15
|
| Nov 2023 |
470.80
|
357.60
|
431.50
|
19.19
|
13.13
|
16.18
|
166,426.92
|
| Oct 2023 |
377.50
|
289.35
|
363.05
|
14.36
|
9.59
|
13.61
|
140,026.17
|
| Sep 2023 |
409.70
|
312.25
|
377.45
|
16.29
|
11.07
|
14.15
|
145,580.16
|
| Aug 2023 |
359.25
|
260.60
|
321.30
|
14.99
|
9.51
|
12.05
|
123,923.45
|
| Jul 2023 |
275.50
|
235.85
|
273.30
|
10.41
|
8.79
|
10.25
|
105,410.14
|
| Jun 2023 |
286.00
|
231.00
|
249.85
|
10.99
|
7.98
|
9.37
|
96,365.62
|
| May 2023 |
272.90
|
214.00
|
249.65
|
10.90
|
7.27
|
9.36
|
96,288.48
|
| Apr 2023 |
224.85
|
185.20
|
224.85
|
8.43
|
6.87
|
8.43
|
86,723.27
|
| Mar 2023 |
217.35
|
152.15
|
191.60
|
8.67
|
5.65
|
7.18
|
73,898.95
|
| Feb 2023 |
223.00
|
132.40
|
146.30
|
17.73
|
9.08
|
11.09
|
56,427.02
|
| Jan 2023 |
304.90
|
223.80
|
223.80
|
23.64
|
16.97
|
16.97
|
86,318.29
|
|
Share Prices Of 2022
|
| Dec 2022 |
339.90
|
249.10
|
299.55
|
26.51
|
17.09
|
22.71
|
115,534.61
|
| Nov 2022 |
378.00
|
318.50
|
332.75
|
30.08
|
23.74
|
25.23
|
128,339.64
|
| Oct 2022 |
377.80
|
315.25
|
334.90
|
29.03
|
22.12
|
25.39
|
129,168.89
|
| Sep 2022 |
418.85
|
362.00
|
373.50
|
32.56
|
26.67
|
28.32
|
144,056.67
|
| Aug 2022 |
432.50
|
305.55
|
413.95
|
32.79
|
21.99
|
31.39
|
159,657.99
|
| Jul 2022 |
326.90
|
255.10
|
313.95
|
25.17
|
18.74
|
23.80
|
121,088.60
|
| Jun 2022 |
316.70
|
238.30
|
262.85
|
24.76
|
16.95
|
19.93
|
101,379.64
|
| May 2022 |
344.50
|
242.55
|
323.25
|
26.45
|
18.39
|
24.51
|
124,675.55
|
| Apr 2022 |
312.00
|
187.70
|
280.35
|
25.97
|
13.13
|
21.26
|
108,129.28
|
| Mar 2022 |
187.50
|
115.35
|
185.10
|
14.40
|
8.66
|
14.03
|
71,391.94
|
| Feb 2022 |
137.70
|
106.00
|
123.75
|
0.00
|
0.00
|
0.00
|
47,729.62
|
| Jan 2022 |
124.40
|
98.00
|
106.25
|
0.00
|
0.00
|
0.00
|
40,979.98
|
|
Share Prices Of 2021
|
| Dec 2021 |
107.50
|
95.10
|
99.70
|
0.00
|
0.00
|
0.00
|
38,453.68
|
| Nov 2021 |
113.70
|
93.60
|
99.35
|
0.00
|
0.00
|
0.00
|
38,318.69
|
| Oct 2021 |
135.50
|
95.00
|
100.50
|
0.00
|
0.00
|
0.00
|
38,762.24
|
| Sep 2021 |
113.25
|
89.20
|
97.10
|
0.00
|
0.00
|
0.00
|
37,450.88
|
| Aug 2021 |
98.50
|
70.35
|
98.50
|
0.00
|
0.00
|
0.00
|
37,990.85
|
| Jul 2021 |
115.00
|
91.50
|
95.85
|
0.00
|
0.00
|
0.00
|
36,968.76
|
| Jun 2021 |
166.90
|
91.80
|
113.45
|
0.00
|
0.00
|
0.00
|
43,756.97
|
| May 2021 |
106.95
|
90.75
|
92.50
|
0.00
|
0.00
|
0.00
|
35,676.69
|
| Apr 2021 |
103.30
|
81.35
|
94.75
|
0.00
|
0.00
|
0.00
|
36,544.50
|
| Mar 2021 |
108.70
|
55.40
|
85.05
|
0.00
|
0.00
|
0.00
|
32,803.27
|
| Feb 2021 |
59.10
|
51.00
|
55.20
|
0.00
|
0.00
|
0.00
|
21,290.30
|
| Jan 2021 |
57.40
|
48.50
|
51.30
|
0.00
|
0.00
|
0.00
|
19,786.10
|
|
Loading....
|
|
|