ADANI POWER LTD - Price History

Monthly price history for ADANIPOWER.NS (ADANI POWER LTD)

DateAdjusted priceReal 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:
214.00
652.00

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

Links: