Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ADANIPOWER, Adani Power Limited, INE814H01011, Listing: 20-Aug-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 182.7 Mkt_Cap Category: Large-Cap
Sector: Power Lot Size: 1 High52 Date: 23-Sep-2025 Bumper: 153.44; Drift%: 6.07
Industry: Power Face Value: 2; VWAP21: 150.50 Low52 Price: 92.4 Barrier: -; Drift%: -
Basic Industry: Integrated Power Utilities Total Equity: 19,284,694,705 Low52 Date: 07-Apr-2025 SHP: 74.96 / 11.64 / 3.41 / 9.99
Q M W D
Trend Indicator
SiS14: 96
High/Low Price Quarter: 598.4 / 445.0 Month: 148.82 / 135.0 Week: 145.69 / 139.8 Day: 165.66 / 161.6 Sis67: 46
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 163.00 165.66 161.60 163.36 164.39 0.06 315,034.77 34,671,421 5.31 14,198,819 5.56 233.41 74
2 06-Apr 162.00 165.10 161.05 163.26 163.05 2.06 314,841.93 127,464,037 19.53 83,623,385 32.72 1,363.48 434
3 02-Apr 154.50 160.35 150.62 159.97 156.72 1.82 308,497.26 59,833,120 9.17 25,408,555 9.94 398.20 132
4 01-Apr 155.00 158.15 153.44 157.11 155.81 4.44 302,981.84 48,215,780 7.39 21,665,502 8.48 337.57 112
5 30-Mar 152.10 156.45 149.20 150.43 152.51 -2.27 290,099.66 21,100,984 3.23 8,399,358 3.29 128.10 44
6 27-Mar 153.50 155.28 151.56 153.92 153.82 0.18 296,830.02 23,958,053 3.67 9,343,620 3.66 143.72 48
7 25-Mar 152.90 158.20 152.20 153.65 154.88 2.36 296,309.33 33,813,515 5.18 11,834,789 4.63 183.30 61
8 24-Mar 151.00 153.90 147.35 150.11 150.68 1.53 289,482.55 21,762,199 3.33 6,427,422 2.52 96.85 33
9 23-Mar 151.54 152.87 144.65 147.85 147.66 -2.44 285,124.21 25,968,931 3.98 9,498,677 3.72 140.26 49
10 20-Mar 152.00 157.20 150.52 151.54 154.39 0.35 292,240.26 44,265,976 6.78 17,326,123 6.78 267.50 90
11 19-Mar 151.00 155.49 150.15 151.01 152.36 -1.99 291,218.17 17,635,762 2.70 5,924,755 2.32 90.27 31
12 18-Mar 156.00 156.50 151.30 154.07 153.93 -0.98 297,119.29 28,773,212 4.41 8,327,708 3.26 128.19 43
13 17-Mar 156.00 157.44 153.61 155.60 155.67 1.00 300,069.85 41,644,726 6.38 12,733,979 4.98 198.23 66
14 16-Mar 149.90 155.00 146.40 154.06 151.69 5.11 297,100.01 90,227,164 13.82 25,031,318 9.80 379.70 130
15 13-Mar 151.00 153.90 145.30 146.57 149.56 -1.70 282,655.77 54,479,845 8.35 12,057,477 4.72 180.33 63
16 12-Mar 138.84 151.98 137.51 149.11 146.55 7.39 287,554.08 81,276,272 12.45 16,004,034 6.26 234.54 83
17 11-Mar 139.20 142.09 138.68 138.85 140.02 -0.06 267,767.99 15,328,343 2.35 6,714,111 2.63 94.01 35
18 10-Mar 141.50 141.50 138.61 138.94 139.20 -0.12 267,941.55 15,123,909 2.32 8,838,687 3.46 123.03 46
19 09-Mar 136.50 139.83 134.86 139.11 138.27 0.09 268,269.39 12,009,431 1.84 5,042,651 1.97 69.72 26
20 06-Mar 139.60 142.59 138.50 138.99 140.19 -0.80 268,037.97 11,769,177 1.80 5,666,045 2.22 79.43 29
21 05-Mar 139.00 140.55 138.11 140.11 139.19 1.66 270,197.86 8,274,419 1.27 4,192,770 1.64 58.36 22
22 04-Mar 135.00 139.30 134.41 137.82 136.93 -0.11 265,781.66 16,666,324 2.55 7,659,637 3.00 104.88 40
23 02-Mar 133.00 138.68 130.70 137.97 136.49 -1.53 266,070.93 26,699,798 4.09 9,510,242 3.72 129.81 49
24 27-Feb 141.00 141.66 139.80 140.11 140.54 -0.87 270,197.86 8,054,854 1.23 4,364,312 1.71 61.34 23
25 26-Feb 141.00 142.00 140.50 141.34 141.16 0.57 272,569.87 6,526,437 1.00 2,555,507 1.00 36.07 13
26 25-Feb 144.70 145.60 139.81 140.54 142.21 -2.61 271,027.10 17,864,508 2.74 8,839,253 3.46 125.70 46
27 24-Feb 143.50 144.72 142.24 144.31 143.46 0.18 278,297.43 8,248,526 1.26 3,257,848 1.27 46.74 17
28 23-Feb 145.15 145.69 142.70 144.05 143.98 0.95 277,796.03 9,098,843 1.39 3,309,648 1.30 47.65 17
29 20-Feb 140.45 144.33 139.70 142.70 142.51 1.60 275,192.59 11,915,213 1.83 3,889,957 1.52 55.44 20
30 19-Feb 145.70 146.43 140.00 140.45 142.45 -2.80 270,853.54 14,048,153 2.15 5,387,640 2.11 76.75 28
31 18-Feb 144.50 145.25 142.20 144.49 143.64 0.10 278,644.55 10,122,491 1.55 3,866,138 1.51 55.53 20
32 17-Feb 142.54 145.00 141.58 144.35 143.86 1.11 278,374.57 11,021,261 1.69 3,484,044 1.36 50.12 18
33 16-Feb 140.50 143.65 139.01 142.77 142.10 2.05 275,327.59 17,314,552 2.65 3,561,234 1.39 50.61 18
34 13-Feb 149.20 149.30 139.10 139.90 141.69 -6.60 269,792.88 38,679,559 5.93 14,983,242 5.86 212.30 78
35 12-Feb 150.47 150.75 148.75 149.79 149.62 -0.74 288,865.44 8,553,724 1.31 3,056,106 1.20 45.73 16
36 11-Feb 149.59 151.33 147.80 150.91 149.81 1.25 291,025.33 10,695,646 1.64 3,830,074 1.50 57.38 20
37 10-Feb 152.00 152.00 147.81 149.05 149.24 -1.53 287,438.37 17,009,549 2.61 6,287,054 2.46 93.83 33
38 09-Feb 154.00 154.85 150.60 151.37 152.39 -0.90 291,912.42 13,739,514 2.11 5,473,531 2.14 83.41 28
39 06-Feb 152.00 154.11 150.00 152.74 152.64 -0.46 294,554.43 17,334,858 2.66 6,084,741 2.38 92.88 29
40 05-Feb 155.29 156.90 151.10 153.45 153.18 -1.18 295,923.64 26,958,184 4.13 6,808,426 2.66 104.29 33
41 04-Feb 145.00 156.09 143.00 155.29 152.45 8.13 299,472.02 78,428,934 12.02 25,841,380 10.11 393.95 124
42 03-Feb 145.00 149.04 140.60 143.62 144.65 6.70 276,966.79 54,947,535 8.42 14,896,223 5.83 215.47 71
43 02-Feb 133.48 135.00 130.63 134.60 133.10 1.32 259,571.99 10,586,714 1.62 4,436,008 1.74 59.04 21
44 01-Feb 136.50 139.86 131.95 132.85 134.69 -1.87 256,197.17 10,156,494 1.56 4,093,670 1.60 55.14 20
45 30-Jan 133.00 136.50 131.91 135.38 134.37 1.12 261,076.20 15,157,606 2.32 7,055,423 2.76 94.80 34
46 29-Jan 135.50 136.49 132.64 133.88 134.47 -0.62 258,183.49 26,866,171 4.12 9,165,972 3.59 123.25 44
47 28-Jan 135.14 135.90 133.60 134.72 134.28 0.16 259,803.41 14,843,718 2.27 6,650,999 2.60 89.31 32
48 27-Jan 135.00 137.50 132.96 134.50 135.25 1.16 259,379.14 24,095,155 3.69 6,153,360 2.41 83.22 29
49 23-Jan 141.00 142.90 128.10 132.96 134.21 -5.65 256,409.30 52,434,571 8.03 16,965,781 6.64 227.70 81
50 22-Jan 139.89 141.55 139.00 140.92 140.29 2.39 271,759.92 10,758,034 1.65 5,132,731 2.01 72.01 25
51 21-Jan 137.50 139.64 134.80 137.63 137.40 0.11 265,415.25 19,416,781 2.98 7,358,898 2.88 101.11 35
52 20-Jan 141.50 142.40 136.50 137.48 139.35 -2.19 265,125.98 15,689,961 2.40 7,096,952 2.78 98.90 34
53 19-Jan 141.80 142.40 139.95 140.56 141.14 -1.45 271,065.67 8,355,757 1.28 4,631,976 1.81 65.38 22
54 16-Jan 142.60 144.50 141.50 142.63 143.12 -0.10 275,057.60 8,651,198 1.33 3,680,287 1.44 52.67 18
55 14-Jan 143.00 143.37 141.61 142.77 142.60 -0.43 275,327.59 7,290,553 1.12 3,216,877 1.26 45.87 15
56 13-Jan 143.00 144.06 142.01 143.38 142.97 0.59 276,503.95 7,267,061 1.11 3,020,625 1.18 43.19 14
57 12-Jan 141.65 143.36 139.53 142.54 141.37 0.61 274,884.04 10,353,052 1.59 3,414,719 1.34 48.27 16
58 09-Jan 143.20 143.99 140.54 141.68 142.12 -0.85 273,225.55 11,323,782 1.74 5,089,499 1.99 72.33 24
59 08-Jan 146.37 147.55 142.10 142.89 144.83 -2.38 275,559.00 9,862,895 1.51 3,702,005 1.45 53.62 18
60 07-Jan 147.55 148.40 145.80 146.37 146.61 -0.80 282,270.08 7,285,671 1.12 2,899,940 1.13 42.52 14
61 06-Jan 147.50 149.17 146.80 147.55 147.90 0.92 284,545.67 14,511,973 2.22 5,816,635 2.28 86.03 28
62 05-Jan 148.00 148.40 144.46 146.20 146.15 -1.33 281,942.24 15,844,789 2.43 5,335,820 2.09 77.98 26
63 02-Jan 149.00 149.90 147.30 148.17 148.46 -0.40 285,741.32 14,413,809 2.21 4,872,801 1.91 72.34 23
64 01-Jan 143.25 153.16 142.80 148.76 149.74 4.04 286,879.12 64,003,449 9.81 10,595,516 4.15 158.66 51
65 31-Dec 144.55 144.65 142.50 142.99 143.53 -1.15 275,751.85 8,469,921 1.30 3,916,748 1.53 56.22 19
66 30-Dec 140.43 145.23 139.68 144.65 143.31 3.00 278,953.11 15,926,892 2.44 8,191,626 3.21 117.39 39
67 29-Dec 142.19 142.49 140.00 140.44 140.68 -1.23 270,834.25 7,527,164 1.15 3,931,884 1.54 55.31 19

Similar Stocks: ADANIPOWER    TATAPOWER    RELINFRA    TORNTPOWER    DPSCLTD    RTNPOWER    CESC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com