Adani Power Limited (ADANIPOWER.NS)
INR 525.2
(-1.29%)
INR 525.2
(-1.29%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 May, 2025 | 563.95 | 566.3 | 560.75 | 561.5 | 223.68 Thousand |
| 19 May, 2025 | 566.5 | 568.0 | 561.8 | 566.95 | 368.32 Thousand |
| 16 May, 2025 | 545.0 | 569.8 | 543.1 | 565.5 | 9.9 Million |
| 15 May, 2025 | 542.4 | 546.3 | 537.3 | 543.1 | 3.55 Million |
| 14 May, 2025 | 542.7 | 543.55 | 535.8 | 539.8 | 3.59 Million |
| 13 May, 2025 | 546.55 | 547.3 | 536.0 | 538.75 | 5.55 Million |
| 12 May, 2025 | 544.95 | 552.85 | 541.5 | 546.55 | 6.4 Million |
| 09 May, 2025 | 505.0 | 516.0 | 505.0 | 512.0 | 4.27 Million |
| 08 May, 2025 | 536.0 | 541.9 | 515.0 | 520.2 | 5.24 Million |
| 07 May, 2025 | 521.1 | 538.9 | 521.0 | 531.95 | 6 Million |
JRV
CTHR
HEROMOTOCO
VR
SFIX
JWLLF