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: -; Drift%: -
Industry: Power Face Value: 2; VWAP21: 159.58 Low52 Price: 86.4 Barrier: -; Drift%: -
Basic Industry: Integrated Power Utilities Total Equity: 19,284,694,705 Low52 Date: 21-Nov-2024 SHP: 74.96 / 11.53 / 2.7 / 10.82
Q M W D
Trend Indicator
SiS14: 59
High/Low Price Quarter: 598.4 / 445.0 Month: 723.0 / 142.1 Week: 169.77 / 157.5 Day: 153.78 / 150.66 Sis67: 80
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 152.00 153.78 150.66 151.98 152.34 0.54 293,088.79 27,328,382 28.41 7,668,391 18.91 116.82 37
2 11-Nov 151.49 151.90 146.71 151.17 149.42 0.74 291,526.73 42,377,702 44.06 8,154,795 20.11 121.85 39
3 10-Nov 152.75 154.48 149.50 150.06 152.01 -0.94 289,386.13 19,497,818 20.27 7,056,919 17.41 107.27 34
4 07-Nov 152.99 154.79 150.85 151.48 152.79 -1.10 292,124.56 36,644,118 38.10 13,206,681 32.57 201.78 63
5 06-Nov 158.36 158.38 152.33 153.17 154.55 -3.30 295,383.67 24,262,835 25.23 9,283,812 22.90 143.48 44
6 04-Nov 156.00 159.50 153.21 158.39 156.98 1.06 305,450.28 41,404,679 43.05 11,685,990 28.82 183.45 56
7 03-Nov 158.99 158.99 156.10 156.73 157.77 -0.71 302,249.02 22,320,044 23.21 9,023,525 22.26 142.36 43
8 31-Oct 161.60 161.74 157.50 157.85 158.89 -2.90 304,408.91 44,708,746 46.49 17,068,436 42.10 271.20 82
9 30-Oct 163.70 164.70 160.20 162.57 162.25 0.29 313,511.28 64,990,603 67.57 18,745,702 46.24 304.15 90
10 29-Oct 163.28 168.40 161.75 162.10 164.48 -0.14 312,604.90 67,870,076 70.57 19,781,200 48.79 325.36 95
11 28-Oct 163.70 164.22 161.10 162.33 162.69 -0.39 313,048.45 29,992,980 31.19 9,554,428 23.57 155.44 46
12 27-Oct 168.50 169.77 162.00 162.96 165.34 -2.84 314,263.38 51,617,783 53.67 16,400,644 40.45 271.17 79
13 24-Oct 164.45 169.18 164.00 167.72 167.60 1.49 323,442.90 44,515,519 46.29 8,704,330 21.47 145.88 42
14 23-Oct 171.05 172.36 164.25 165.26 167.86 -3.23 318,698.86 55,330,926 57.53 16,548,854 40.82 277.79 79
15 21-Oct 171.50 174.39 168.00 170.78 172.10 0.28 329,344.02 26,425,161 27.48 8,243,436 20.33 141.87 40
16 20-Oct 168.05 172.20 166.70 170.30 169.91 2.60 328,418.35 107,477,254 111.75 23,040,264 56.83 391.48 110
17 17-Oct 157.26 168.00 156.77 165.98 164.64 5.47 320,087.36 170,754,425 177.54 36,342,413 89.64 598.34 174
18 16-Oct 158.10 158.69 155.50 157.37 156.41 -0.09 303,483.24 111,085,386 115.50 65,836,214 162.39 1,029.74 316
19 15-Oct 154.85 158.00 150.43 157.51 155.06 1.68 303,753.23 64,552,739 67.12 17,537,412 43.26 271.94 84
20 14-Oct 155.01 157.50 152.80 154.90 155.19 0.30 298,719.92 52,873,531 54.98 14,469,880 35.69 224.56 69
21 13-Oct 148.00 155.75 147.52 154.43 152.84 3.16 297,813.54 64,933,221 67.51 19,510,750 48.12 298.20 94
22 10-Oct 149.10 150.79 147.84 149.70 149.15 0.53 288,691.88 23,705,398 24.65 6,640,375 16.38 99.04 32
23 09-Oct 149.40 149.98 147.44 148.91 148.63 0.09 287,168.39 26,066,621 27.10 7,427,349 18.32 110.39 36
24 08-Oct 151.70 152.50 148.42 148.78 150.04 -1.78 286,917.69 45,821,449 47.64 17,411,065 42.94 261.24 83
25 07-Oct 151.99 155.40 150.35 151.48 153.12 -0.34 292,124.56 55,385,781 57.59 12,794,625 31.56 195.91 61
26 06-Oct 148.00 152.99 147.38 151.99 150.69 3.13 293,108.07 68,647,669 71.38 18,079,180 44.59 272.44 87
27 03-Oct 152.90 153.00 143.15 147.38 146.11 -3.36 284,217.83 124,141,027 129.08 34,532,928 85.18 504.56 165
28 01-Oct 144.95 153.30 144.81 152.51 149.71 5.43 294,110.88 63,059,546 65.57 16,457,436 40.59 246.38 79
29 30-Sep 148.00 148.25 143.90 144.65 144.84 -1.36 278,953.11 22,474,749 23.37 6,238,055 15.39 90.35 30
30 29-Sep 148.70 149.60 144.20 146.65 146.53 0.27 282,810.05 43,205,955 44.92 9,231,234 22.77 135.27 44
31 26-Sep 151.35 152.90 144.70 146.25 147.02 -1.85 282,038.66 65,042,463 67.63 14,017,141 34.57 206.08 67
32 25-Sep 145.50 153.90 145.50 149.00 149.94 3.11 287,341.00 158,371,401 164.67 27,136,146 66.93 406.88 130
33 24-Sep 163.25 163.70 142.10 144.50 151.59 -10.99 278,663.84 135,960,455 141.37 39,894,907 98.40 604.77 191
34 23-Sep 179.90 182.70 160.25 162.35 166.13 -4.64 313,087.02 192,595,137 200.25 39,175,642 96.63 650.82 188
35 22-Sep 148.20 170.25 147.30 170.25 166.96 -76.00 328,321.93 134,757,185 140.11 29,456,802 72.66 491.81 141
36 19-Sep 676.00 723.00 665.35 709.40 698.61 12.36 1,368,056.24 86,324,006 89.76 14,146,055 34.89 988.26 339
37 18-Sep 633.45 635.30 626.00 631.35 630.60 0.13 1,217,539.20 3,975,262 4.13 1,917,020 4.73 120.89 46
38 17-Sep 639.90 640.25 628.60 630.50 631.50 -1.07 1,215,900.00 4,177,593 4.34 2,039,752 5.03 128.81 49
39 16-Sep 647.00 648.30 635.80 637.35 640.24 -1.06 1,229,110.02 4,544,645 4.73 2,025,019 4.99 129.65 49
40 15-Sep 656.50 666.80 640.40 644.15 654.63 -0.68 1,242,223.61 7,780,731 8.09 2,260,377 5.58 147.97 54
41 12-Sep 628.00 650.50 627.80 648.55 642.35 3.83 1,250,708.88 9,281,587 9.65 2,853,988 7.04 183.33 68
42 11-Sep 638.50 653.00 600.00 624.65 612.68 -1.54 1,204,618.45 59,602,183 61.97 38,962,490 96.10 2,387.15 934
43 10-Sep 647.00 658.55 632.50 634.45 648.68 -1.43 1,223,517.46 6,355,659 6.61 2,031,890 5.01 131.80 49
44 09-Sep 638.00 648.00 635.85 643.65 643.05 1.55 1,241,259.37 5,547,306 5.77 1,775,101 4.38 114.15 43
45 08-Sep 617.00 649.60 614.05 633.85 637.92 3.96 1,222,360.37 16,947,857 17.62 4,822,747 11.90 307.65 116
46 05-Sep 607.95 614.40 602.00 609.70 608.02 0.16 1,175,787.84 1,994,479 2.07 664,650 1.64 40.41 16
47 04-Sep 613.00 615.60 606.55 608.70 610.58 -0.10 1,173,859.37 1,819,617 1.89 756,419 1.87 46.19 18
48 03-Sep 611.00 616.00 604.70 609.30 609.51 0.16 1,175,016.45 3,070,468 3.19 1,044,222 2.58 63.65 25
49 02-Sep 611.70 611.70 601.50 608.35 606.71 0.25 1,173,184.40 2,150,899 2.24 905,519 2.23 54.94 22
50 01-Sep 605.90 615.00 603.20 606.85 608.18 1.03 1,170,291.70 3,328,357 3.46 1,088,162 2.68 66.18 26
51 29-Aug 598.40 603.20 583.50 600.65 593.56 0.96 1,158,335.19 3,619,098 3.76 1,698,265 4.19 100.80 41
52 28-Aug 590.00 606.90 585.20 594.95 597.88 0.48 1,147,342.91 2,803,843 2.92 822,983 2.03 49.20 20
53 26-Aug 604.90 605.00 590.00 592.10 596.35 -2.24 1,141,846.77 2,259,169 2.35 1,115,673 2.75 66.53 27
54 25-Aug 595.15 608.00 590.10 605.65 600.65 1.91 1,167,977.53 2,687,589 2.79 1,392,021 3.43 83.61 33
55 22-Aug 597.00 602.95 592.00 594.30 595.93 -0.32 1,146,089.41 1,276,557 1.33 454,693 1.12 27.10 11
56 21-Aug 600.90 604.00 595.25 596.20 598.19 -0.63 1,149,753.50 994,335 1.03 418,944 1.03 25.06 10
57 20-Aug 603.95 607.35 595.10 599.95 602.02 -1.00 1,156,985.26 1,401,803 1.46 600,472 1.48 36.15 14
58 19-Aug 599.00 608.00 596.30 606.00 603.79 1.21 1,168,652.00 2,817,641 2.93 1,109,935 2.74 67.02 27
59 18-Aug 590.10 601.50 586.50 598.75 596.92 2.52 1,154,671.10 3,212,796 3.34 1,608,143 3.97 95.99 39
60 14-Aug 586.90 589.45 581.10 584.05 584.28 -0.26 1,126,322.59 961,767 1.00 405,429 1.00 23.69 10
61 13-Aug 594.80 594.80 583.50 585.60 588.97 -1.00 1,129,311.72 1,804,693 1.88 818,292 2.02 48.19 20
62 12-Aug 595.25 598.40 589.20 591.50 593.30 -0.40 1,140,689.69 2,282,587 2.37 897,374 2.21 53.24 22
63 11-Aug 576.90 599.00 571.20 593.90 585.08 2.95 1,145,318.02 3,030,490 3.15 1,458,553 3.60 85.34 34
64 08-Aug 582.00 583.30 574.00 576.90 578.95 -0.35 1,112,534.04 2,568,412 2.67 1,005,643 2.48 58.22 24
65 07-Aug 561.10 582.00 552.25 578.95 567.26 2.03 1,116,487.40 7,148,701 7.43 3,056,638 7.54 173.39 72
66 06-Aug 579.95 581.95 565.60 567.45 571.60 -2.08 1,094,310.00 1,520,912 1.58 598,689 1.48 34.22 14
67 05-Aug 584.00 584.10 575.80 579.50 579.05 -0.77 1,117,548.06 1,519,871 1.58 456,268 1.13 26.42 11

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