Get 20% lifetime commission for referring investors to digrin.com
here.
ADANI POWER LTD - Price History
Monthly price history for ADANIPOWER.NS (ADANI POWER LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹635.95 | ₹635.95 |
April 2024 | ₹612.45 | ₹612.45 |
March 2024 | ₹533.80 | ₹533.80 |
February 2024 | ₹549.95 | ₹549.95 |
January 2024 | ₹562.70 | ₹562.70 |
December 2023 | ₹525.15 | ₹525.15 |
November 2023 | ₹431.50 | ₹431.50 |
October 2023 | ₹363.05 | ₹363.05 |
September 2023 | ₹377.45 | ₹377.45 |
August 2023 | ₹321.30 | ₹321.30 |
July 2023 | ₹273.30 | ₹273.30 |
June 2023 | ₹249.85 | ₹249.85 |
May 2023 | ₹249.65 | ₹249.65 |
April 2023 | ₹224.85 | ₹224.85 |
March 2023 | ₹191.60 | ₹191.60 |
February 2023 | ₹146.30 | ₹146.30 |
January 2023 | ₹223.80 | ₹223.80 |
December 2022 | ₹299.55 | ₹299.55 |
November 2022 | ₹332.75 | ₹332.75 |
October 2022 | ₹334.90 | ₹334.90 |
September 2022 | ₹373.50 | ₹373.50 |
August 2022 | ₹413.95 | ₹413.95 |
July 2022 | ₹313.95 | ₹313.95 |
June 2022 | ₹262.85 | ₹262.85 |
May 2022 | ₹323.25 | ₹323.25 |
April 2022 | ₹280.35 | ₹280.35 |
March 2022 | ₹185.10 | ₹185.10 |
February 2022 | ₹123.75 | ₹123.75 |
January 2022 | ₹106.25 | ₹106.25 |
December 2021 | ₹99.45 | ₹99.45 |
November 2021 | ₹99.35 | ₹99.35 |
October 2021 | ₹100.50 | ₹100.50 |
September 2021 | ₹97.10 | ₹97.10 |
August 2021 | ₹98.50 | ₹98.50 |
July 2021 | ₹95.85 | ₹95.85 |
June 2021 | ₹113.45 | ₹113.45 |
May 2021 | ₹92.50 | ₹92.50 |
April 2021 | ₹94.75 | ₹94.75 |
March 2021 | ₹85.05 | ₹85.05 |
February 2021 | ₹55.20 | ₹55.20 |
January 2021 | ₹51.30 | ₹51.30 |
December 2020 | ₹49.80 | ₹49.80 |
November 2020 | ₹38.50 | ₹38.50 |
October 2020 | ₹35.75 | ₹35.75 |
September 2020 | ₹36.90 | ₹36.90 |
August 2020 | ₹37.25 | ₹37.25 |
July 2020 | ₹35.40 | ₹35.40 |
June 2020 | ₹36 | ₹36 |
May 2020 | ₹36.40 | ₹36.40 |
April 2020 | ₹31.65 | ₹31.65 |
March 2020 | ₹27.75 | ₹27.75 |
February 2020 | ₹47.30 | ₹47.30 |
January 2020 | ₹61.05 | ₹61.05 |
December 2019 | ₹61.80 | ₹61.80 |
November 2019 | ₹63.60 | ₹63.60 |
October 2019 | ₹66.05 | ₹66.05 |
September 2019 | ₹64.30 | ₹64.30 |
August 2019 | ₹58.40 | ₹58.40 |
July 2019 | ₹61 | ₹61 |
June 2019 | ₹51.35 | ₹51.35 |
May 2019 | ₹50.35 | ₹50.35 |
April 2019 | ₹44.90 | ₹44.90 |
March 2019 | ₹48.20 | ₹48.20 |
February 2019 | ₹48.15 | ₹48.15 |
January 2019 | ₹45.50 | ₹45.50 |
December 2018 | ₹50.95 | ₹50.95 |
November 2018 | ₹55.50 | ₹55.50 |
October 2018 | ₹46.10 | ₹46.10 |
September 2018 | ₹23.80 | ₹23.80 |
August 2018 | ₹35.40 | ₹35.40 |
July 2018 | ₹31.35 | ₹31.35 |
June 2018 | ₹16.15 | ₹16.15 |
May 2018 | ₹20.15 | ₹20.15 |
April 2018 | ₹25.70 | ₹25.70 |
March 2018 | ₹23.70 | ₹23.70 |
February 2018 | ₹31.65 | ₹31.65 |
January 2018 | ₹36.65 | ₹36.65 |
December 2017 | ₹41.70 | ₹41.70 |
November 2017 | ₹35.50 | ₹35.50 |
October 2017 | ₹32.75 | ₹32.75 |
September 2017 | ₹29.55 | ₹29.55 |
August 2017 | ₹33.35 | ₹33.35 |
July 2017 | ₹33.50 | ₹33.50 |
June 2017 | ₹29.80 | ₹29.80 |
May 2017 | ₹27.70 | ₹27.70 |
April 2017 | ₹33 | ₹33 |
March 2017 | ₹39.90 | ₹39.90 |
February 2017 | ₹38.60 | ₹38.60 |
January 2017 | ₹36.25 | ₹36.25 |
December 2016 | ₹30.05 | ₹30.05 |
November 2016 | ₹28.70 | ₹28.70 |
October 2016 | ₹27.35 | ₹27.35 |
September 2016 | ₹24.90 | ₹24.90 |
August 2016 | ₹27.65 | ₹27.65 |
July 2016 | ₹27.95 | ₹27.95 |
June 2016 | ₹30.50 | ₹30.50 |
May 2016 | ₹29.80 | ₹29.80 |
April 2016 | ₹32.05 | ₹32.05 |
March 2016 | ₹34.45 | ₹34.45 |
February 2016 | ₹27.50 | ₹27.50 |
January 2016 | ₹28.70 | ₹28.70 |
December 2015 | ₹32.25 | ₹32.25 |
November 2015 | ₹30.70 | ₹30.70 |
October 2015 | ₹31.50 | ₹31.50 |
September 2015 | ₹24.70 | ₹24.70 |
August 2015 | ₹22.50 | ₹22.50 |
July 2015 | ₹27.40 | ₹27.40 |
June 2015 | ₹29.20 | ₹29.20 |
May 2015 | ₹38.95 | ₹38.95 |
April 2015 | ₹42.95 | ₹42.95 |
March 2015 | ₹47.30 | ₹47.30 |
February 2015 | ₹56.05 | ₹56.05 |
January 2015 | ₹51.95 | ₹51.95 |
December 2014 | ₹44.30 | ₹44.30 |
November 2014 | ₹45.60 | ₹45.60 |
October 2014 | ₹48 | ₹48 |
September 2014 | ₹43.40 | ₹43.40 |
August 2014 | ₹47.20 | ₹47.20 |
July 2014 | ₹56.60 | ₹56.60 |
June 2014 | ₹62.55 | ₹62.55 |
May 2014 | ₹60.20 | ₹60.20 |
April 2014 | ₹48.15 | ₹48.15 |
March 2014 | ₹48.60 | ₹48.60 |
February 2014 | ₹35.90 | ₹35.90 |
January 2014 | ₹32.60 | ₹32.60 |
December 2013 | ₹38.95 | ₹38.95 |
November 2013 | ₹35.60 | ₹35.60 |
October 2013 | ₹32.70 | ₹32.70 |
September 2013 | ₹32.25 | ₹32.25 |
August 2013 | ₹33.65 | ₹33.65 |
July 2013 | ₹35.05 | ₹35.05 |
June 2013 | ₹41.45 | ₹41.45 |
May 2013 | ₹56.75 | ₹56.75 |
April 2013 | ₹48.75 | ₹48.75 |
March 2013 | ₹40.35 | ₹40.35 |
February 2013 | ₹44.40 | ₹44.40 |
January 2013 | ₹61.25 | ₹61.25 |
December 2012 | ₹61.50 | ₹61.50 |
November 2012 | ₹53.50 | ₹53.50 |
October 2012 | ₹48 | ₹48 |
September 2012 | ₹53.10 | ₹53.10 |
August 2012 | ₹39.95 | ₹39.95 |
July 2012 | ₹43.55 | ₹43.55 |
June 2012 | ₹49.90 | ₹49.90 |
May 2012 | ₹47.65 | ₹47.65 |
April 2012 | ₹64.30 | ₹64.30 |
March 2012 | ₹68.25 | ₹68.25 |
February 2012 | ₹76 | ₹76 |
January 2012 | ₹79.85 | ₹79.85 |
December 2011 | ₹63.10 | ₹63.10 |
November 2011 | ₹71.40 | ₹71.40 |
October 2011 | ₹88 | ₹88 |
September 2011 | ₹84.80 | ₹84.80 |
August 2011 | ₹91.50 | ₹91.50 |
July 2011 | ₹100.60 | ₹100.60 |
June 2011 | ₹110 | ₹110 |
May 2011 | ₹116 | ₹116 |
April 2011 | ₹113.25 | ₹113.25 |
March 2011 | ₹113 | ₹113 |
February 2011 | ₹119.25 | ₹119.25 |
January 2011 | ₹123.50 | ₹123.50 |
December 2010 | ₹130.40 | ₹130.40 |
November 2010 | ₹136.50 | ₹136.50 |
October 2010 | ₹129.40 | ₹129.40 |
September 2010 | ₹135 | ₹135 |
August 2010 | ₹136.40 | ₹136.40 |
July 2010 | ₹127.50 | ₹127.50 |
June 2010 | ₹126.40 | ₹126.40 |
May 2010 | ₹122 | ₹122 |
April 2010 | ₹126 | ₹126 |
March 2010 | ₹116.15 | ₹116.15 |
February 2010 | ₹103 | ₹103 |
January 2010 | ₹101.90 | ₹101.90 |
December 2009 | ₹98.85 | ₹98.85 |
November 2009 | ₹94.30 | ₹94.30 |
October 2009 | ₹97.25 | ₹97.25 |
September 2009 | ₹102 | ₹102 |
August 2009 | ₹102.65 | ₹102.65 |
ADANIPOWER.NS
Price: ₹635.95
52 week price:
Earnings Per Share: 51.63 INR
P/E Ratio: 11.15
Exchange: NSI
Sector: Utilities
Industry: Utilities - Independent Power Producers
Market Capitalization: 2.5 trillion