30-05-2026 06:04 Home | Feedback | Sitemap| Careers | Contact Us |FAQ | Investor Complaints Data | Investor Charter Stock-Broker | Investor DP
  About Us   Services             Trading   Depository    
  You Are On: EQUITY
Equity Analysis
Price
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Advances & Declines
New Highs & Lows
Weightage
5 Day's Up & Down
Historical Returns
Volume
Analysis
News Analysis
Corporate Action
Corporate Info
Other Market
Historical Volume
Adani Power Ltd.
 
BSE Code 533096
ISIN Demat INE814H01029
Book Value 27.49
NSE Code ADANIPOWER
Dividend Yield % 0.00
Market Cap 4695823.16
P/E 42.74
EPS 5.70
Face Value 2  
Exchange : Period From : To :
DateOpen PriceHigh PriceLow PriceClose PriceVolumeTurnover
29-May-2026 252.05 254.15 242.15 243.50 2982309 740479048
27-May-2026 246.80 252.60 245.45 248.75 6669500 1660608461
26-May-2026 234.60 245.65 233.65 244.55 6361036 1531447058
25-May-2026 221.65 234.50 220.35 233.50 3165560 721732248
22-May-2026 220.25 222.45 219.00 219.30 1524676 336381228
21-May-2026 223.35 226.40 218.70 219.40 1619250 360844994
20-May-2026 218.65 220.60 216.20 220.20 1665979 364592592
19-May-2026 223.80 224.70 218.30 219.10 1746772 385143669
18-May-2026 221.10 223.55 218.10 219.25 1683789 371116607
15-May-2026 229.70 229.70 213.95 221.25 4103588 905581633
14-May-2026 216.50 225.60 216.00 224.55 3851311 853820038
13-May-2026 209.55 217.80 208.70 213.90 2086110 445330262
12-May-2026 222.15 224.60 208.00 209.60 5184608 1112036775
11-May-2026 225.10 225.10 217.85 222.10 1805161 400133813
08-May-2026 231.30 231.35 224.10 225.15 1261844 287597812
07-May-2026 230.25 233.45 229.55 230.15 1451907 335718379
06-May-2026 234.25 234.25 224.25 229.10 2183670 497366871
05-May-2026 227.75 234.35 227.40 229.90 3674959 847621336
04-May-2026 222.55 233.90 221.90 227.50 5753179 1308519591
Page 1 of 1
Prev || Next
 
Attention Investors : Prevent Unauthorised transactions in your account. Update your mobile numbers/email IDs with your stock brokers / DP and Exchanges / Depository. Receive information of your transactions directly from Exchanges / Depository on your mobile/email at the end of the day .......... Issued in the interest of investors
KYC is one time exercise while dealing in securities markets – once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
“No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application from to authorize your bank to make payment in case of allotment. No worries for refund as the money remains in investor’s account.’
Registration granted by SEBI and certification from NISM in no way guarantee performance of the intermediary or provide any assurance of returns to investors.
Few Important Links: NSE | BSE | NSDL | CDSL | SEBI | MCX | NCDEX | FMC | RBI | AMFI | My Company GST Number | SCORES | DP 15 | BSE PLUS
Contact Us | Careers | Downloads | Notice |Margin Obligation Circular |Creating Investor | Policies| Details of KMPS | Public information for Investors
Circular | BOI UPI ID & QR Code
SEBI Reg. No INZ000209538 Depository CDSL: IN-DP-15-2015 Research Reg. No.: INH000011219
© 2006 J G Shah Financial Consultants Pvt.Ltd. All rights reserved.
Designed || Developed & Content Powerd By Accord Fintech Pvt. Ltd.