FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Adani Power LtdIndustry : Power Generation And Supply
BSE Code:533096 P/E (TTM) :39.19
ISIN Demat:INE814H01029 Div & Yield %:0 EPS (TTM) :5.68
Book Value (RS) :26.4700477 Market Cap (Rs Cr.):429277.3 Face Value (RS) :2
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
17-Jun-26 222.85 222.85 219.70 220.35 1091685.00 9483.00 240742369.00 424938.25 77155.62
16-Jun-26 222.15 224.70 218.65 222.60 1256740.00 7481.00 277965588.00 429277.30 76808.48
15-Jun-26 228.35 228.35 219.95 220.50 1973197.00 13778.00 439792839.00 425227.52 76264.33
12-Jun-26 217.95 223.85 216.40 222.90 2179316.00 13931.00 478899946.00 429855.84 75527.95
11-Jun-26 219.80 222.35 214.80 215.65 1334924.00 10225.00 291902159.00 415874.44 73832.55
10-Jun-26 227.55 227.55 220.10 220.55 1148609.00 8686.00 256961605.00 425323.94 73983.18
09-Jun-26 230.00 230.00 224.05 226.05 1661046.00 12290.00 376910507.00 435930.52 73918.76
08-Jun-26 231.40 234.40 224.05 225.85 1988449.00 12544.00 458152774.00 435544.83 73524.26
05-Jun-26 231.25 236.20 230.10 232.55 2357330.00 14979.00 550310218.00 448465.58 74243.34
04-Jun-26 231.65 235.65 229.20 230.05 974602.00 8924.00 226551066.00 443644.40 74360.01
1 2 3 
Wednesday, June 17, 2026 12:00:00 AM
Adani Ports1828.10comprofit(0.36)%
      
Asian Paints2737.00comprofit(-0.43)%
      
Axis Bank1350.95comprofit(-1.09)%
      
Bajaj Finance958.10comprofit(-0.13)%
      
Bajaj Finserv1764.75comprofit(-1.22)%
      
Bharat Electro..419.80comprofit(3.06)%
      
Bharti Airtel1875.50comprofit(1.09)%
      
Eternal258.50comprofit(1.95)%
      
HCL Technologi..1166.45comprofit(0.61)%
      
HDFC Bank786.80comprofit(0.27)%
      
Hind. Unilever2197.95comprofit(-0.15)%
      
ICICI Bank1336.75comprofit(0.14)%
      
Infosys1158.10comprofit(1.29)%
      
Interglobe Avi..4878.30comprofit(0.80)%
      
ITC290.75comprofit(-0.34)%
      
Kotak Mah. Ban..404.50comprofit(-0.88)%
      
Larsen & Toubr..4206.95comprofit(0.51)%
      
M & M3133.15comprofit(-0.15)%
      
Maruti Suzuki13631.50comprofit(-0.45)%
      
NTPC355.40comprofit(-0.01)%
      
Power Grid Cor..286.35comprofit(0.42)%
      
Reliance Indus..1332.55comprofit(0.35)%
      
SBI1026.00comprofit(1.03)%
      
Sun Pharma.Ind..1819.95comprofit(1.07)%
      
Tata Steel199.00comprofit(1.53)%
      
TCS2222.60comprofit(1.08)%
      
Tech Mahindra1462.00comprofit(1.10)%
      
Titan Company4381.65comprofit(1.03)%
      
Trent3101.65comprofit(7.06)%
      
UltraTech Cem.11369.35comprofit(-0.17)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)