Adani Power Ltd (ADAN)

533.80 -28.60 (-5.09%)
Close INR Disclaimer

ADAN Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Dec 08, 2023 533.80 566.00 570.00 517.50 16.50M -5.09%
Dec 07, 2023 562.40 567.95 574.70 552.35 16.01M 0.35%
Dec 06, 2023 560.45 545.00 589.45 539.00 46.43M 4.14%
Dec 05, 2023 538.15 463.00 545.80 456.00 59.30M 15.81%
Dec 04, 2023 464.70 494.00 494.00 458.50 15.08M 5.52%
Dec 01, 2023 440.40 437.00 454.80 435.35 13.76M 2.06%
Nov 30, 2023 431.50 433.00 436.60 417.10 11.54M -0.37%
Nov 29, 2023 433.10 456.70 470.80 426.80 44.22M -2.94%
Nov 28, 2023 446.20 407.00 464.40 407.00 67.48M 12.34%
Nov 24, 2023 397.20 382.70 400.80 380.30 9.13M 4.06%
Nov 23, 2023 381.70 388.30 390.50 380.05 2.76M -1.42%
Nov 22, 2023 387.20 392.50 395.50 385.15 10.63M -1.35%
Nov 21, 2023 392.50 390.45 396.65 390.20 14.19M 0.65%
Nov 20, 2023 389.95 387.30 393.40 384.00 13.66M 0.68%
Nov 17, 2023 387.30 389.50 391.95 385.80 12.79M -0.58%
Nov 16, 2023 389.55 390.20 395.20 386.30 13.22M -0.37%
Nov 15, 2023 391.00 397.95 398.00 388.05 12.28M 0.10%
Nov 13, 2023 390.60 397.95 399.80 388.10 11.45M -2.31%
Nov 12, 2023 399.85 403.60 404.00 398.20 1.79M 0.11%
Nov 10, 2023 399.40 399.95 406.80 395.30 16.57M -0.42%
Summary
Highest
589.45
Lowest
380.05
Difference
209.40
Average
435.85
Chg. %
33.08
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles