KYC is one time exercise with a SEBI registered intermediary while dealing in securities markets (Broker/ DP/ Mutual Fund etc.). | No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account.   |   Prevent unauthorized transactions in your account – Update your mobile numbers / email ids with your stock brokers. Receive information of your transactions directly from exchange on your mobile / email at the EOD | Filing Complaint on SCORES - QUICK & EASY a) Register on SCORES b) Mandatory details for filing complaints on SCORE - Name, PAN, Email, Address and Mob. no. c) Benefits - speedy redressal & Effective communication   |   BSE Prices delayed by 5 minutes...<< Prices as on Dec 05, 2025 - 3:59PM >>  ABB India 5170  [ -0.01% ]  ACC 1800.85  [ -0.90% ]  Ambuja Cements 533.75  [ -0.56% ]  Asian Paints Ltd. 2967.15  [ 0.34% ]  Axis Bank Ltd. 1282.5  [ 0.17% ]  Bajaj Auto 9114.65  [ 0.30% ]  Bank of Baroda 292.6  [ 1.56% ]  Bharti Airtel 2106.4  [ 0.14% ]  Bharat Heavy Ele 277.75  [ 0.76% ]  Bharat Petroleum 360.4  [ 1.31% ]  Britannia Ind. 5951.05  [ 1.31% ]  Cipla 1520.55  [ -0.04% ]  Coal India 380.1  [ 0.28% ]  Colgate Palm 2165.75  [ 1.33% ]  Dabur India 509.8  [ 0.34% ]  DLF Ltd. 720.6  [ 1.60% ]  Dr. Reddy's Labs 1276.55  [ -0.04% ]  GAIL (India) 170  [ -0.32% ]  Grasim Inds. 2748.45  [ 0.68% ]  HCL Technologies 1682.85  [ 1.68% ]  HDFC Bank 1003.1  [ 0.59% ]  Hero MotoCorp 6364.95  [ 0.38% ]  Hindustan Unilever L 2339  [ -5.00% ]  Hindalco Indus. 823.15  [ 1.55% ]  ICICI Bank 1392  [ 0.40% ]  Indian Hotels Co 730.7  [ 0.21% ]  IndusInd Bank 869.95  [ 0.77% ]  Infosys L 1615.95  [ 1.14% ]  ITC Ltd. 404.8  [ 0.43% ]  Jindal Steel 1006.2  [ 0.09% ]  Kotak Mahindra Bank 2155.1  [ 0.92% ]  L&T 4038  [ 1.33% ]  Lupin Ltd. 2097.65  [ 0.27% ]  Mahi. & Mahi 3716.45  [ 1.23% ]  Maruti Suzuki India 16285  [ 1.80% ]  MTNL 36.6  [ -1.16% ]  Nestle India 1247.45  [ 0.43% ]  NIIT Ltd. 91.36  [ -2.30% ]  NMDC Ltd. 76.44  [ 0.62% ]  NTPC 323.05  [ 0.05% ]  ONGC 241.35  [ -0.37% ]  Punj. NationlBak 121.7  [ 1.80% ]  Power Grid Corpo 269.75  [ 0.22% ]  Reliance Inds. 1540.9  [ 0.16% ]  SBI 971.4  [ 2.46% ]  Vedanta 524.45  [ -0.96% ]  Shipping Corpn. 232.3  [ 1.55% ]  Sun Pharma. 1805  [ -0.75% ]  Tata Chemicals 773.85  [ -1.06% ]  Tata Consumer Produc 1161.2  [ 1.13% ]  Tata Motors Passenge 353.5  [ -0.83% ]  Tata Steel 167.1  [ 0.21% ]  Tata Power Co. 384.3  [ -0.04% ]  Tata Consultancy 3238.9  [ 0.31% ]  Tech Mahindra 1566.85  [ 0.34% ]  UltraTech Cement 11606.8  [ 0.03% ]  United Spirits 1455.15  [ 1.62% ]  Wipro 260  [ 1.19% ]  Zee Entertainment En 97.5  [ -0.36% ]  
  • Share Prices
  • Tools
  • News
  • Company Details
  • Financial Data
  • Results
  • Key Financial Ratios
  • Reports
  • Corporate Announcements
  • Equity History

    • Company Information

    Indian Indices
    • Loading....

    Global Indices
    • Loading....

    Forex
    • Loading....

    ADANI POWER LTD.

    05 December 2025 | 03:54

    Industry >> Power - Generation/Distribution

    Select Another Company

    ISIN No INE814H01029 BSE Code / NSE Code 533096 / ADANIPOWER Book Value (Rs.) 27.63 Face Value 2.00
    Bookclosure 22/09/2025 52Week High 183 EPS 6.71 P/E 21.43
    Market Cap. 277275.34 Cr. 52Week Low 89 P/BV / Div Yield (%) 5.20 / 0.00 Market Lot 1.00
    Security Type Other

    Historical Prices

    You can view historic prices (Open, High, Low, Close) of the company for the range of days.
    DateOpenHighLowCloseTraded Value (Rs. Lacs)No. Of TradesTraded QuantityATPVWAP
    04-12-2025144.85146.80142.25142.751764.3611922.001220229.00 144.59 144.59
    03-12-2025146.65147.70144.55145.05816.845765.00558705.00 146.20 146.20
    02-12-2025147.15148.20146.05146.751509.779233.001027299.00 146.97 146.97
    01-12-2025147.90148.85147.00147.351549.8510991.001047581.00 147.95 147.95
    28-11-2025148.45149.05147.15147.501487.0411794.001004668.00 148.01 148.01
    27-11-2025149.05150.75147.50148.251102.856465.00737943.00 149.45 149.45
    26-11-2025147.45148.90146.40148.601014.215465.00686296.00 147.78 147.78
    25-11-2025144.75148.30144.75146.801886.9510590.001286866.00 146.63 146.63
    123

    Way2Wealth Brokers Private Limited - CIN U67120KA2000PTC027628 Stock Broking: SEBI Regn No.: INZ000178638 | Exchange Membership ID: NSE: 11502, BSE: 3117, MSEI:51000, MCX: 56730 Depository Participant: SEBI Regn No. IN-DP-472-2020 | CDSL ID: 12062900 & 12031500, NSDL ID: IN303077 | Research Analyst: SEBI Regn No. INH200008705 | PMS: SEBI Regn No.INP000000829 | Register with AMFI ARN: 77558 (Date of Initial registration - 8th Dec 2009, Date of expiry - 24th Jan 2027) | PFRDA: POP226012019

    Way2Wealth Commodities Private Limited - CIN U51229KA2006PTC039880 Stock Broking: SEBI Regn No.: INZ000049130 | Exchange Membership ID: NCDEX : 00908

    Copyrights @ 2014 © Way2Wealth Brokers Pvt. Ltd. All rights reserved

    Designed, developed and content provided by  Dion

    Procedure to file a complaint on SEBI SCORES: Register on SCORES portal. Mandatory details for filing complaints on SCORES: Name, PAN, Address, Mobile Number, E-mail ID. Benefits: Effective Communication, Speedy redressal of the grievances.