Attention Investors
Kindly note the Change in PAY IN for BSE A/C No. : 1201250000000691 (CDSL), if you have an NSDL A/C, kindly use INTER DEPOSITORY SLIP. For assistance, please call OR contact: Mr. Dadu, 98339 89807 / 022-6145 1000.    |   Exchanges / Depository: Prevent Unauthorized Transactions in your Trading / Demat account --> Update your Mobile Numbers / email IDs with your Stock Brokers / Depository Participant. Receive alerts on your Registered Mobile / email IDs for trading account transactions and all debit and other important transactions in your demat account directly from Exchange / Depository on the same day ......................Issued in the interest of Investors."     |    KYC : "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."     |    ASBA-IPO : "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."
09 July 2025 00:00:00   
Adani Ports  1443.05  (-0.37%)
 
Asian Paints  2498.75  (0.57%)
 
Axis Bank  1164.70  (-0.06%)
 
Bajaj Finance  940.40  (1.40%)
 
Bajaj Finserv  2025.95  (0.42%)
 
Bharat Electro..  417.80  (-1.01%)
 
Bharti Airtel  2018.00  (-0.61%)
 
Eternal Ltd  264.50  (0.36%)
 
HCL Technologi..  1674.05  (-2.03%)
 
HDFC Bank  2010.60  (0.45%)
 
Hind. Unilever  2422.65  (1.24%)
 
ICICI Bank  1432.00  (-0.70%)
 
Infosys  1633.90  (-0.29%)
 
ITC  419.35  (0.55%)
 
Kotak Mah. Ban..  2228.35  (0.17%)
 
Larsen & Toubr..  3578.10  (-0.77%)
 
M & M  3177.05  (0.62%)
 
Maruti Suzuki  12468.60  (0.39%)
 
NTPC  343.80  (0.17%)
 
Power Grid Cor..  299.60  (0.59%)
 
Reliance Indus..  1519.05  (-1.28%)
 
St Bk of India  810.85  (-0.24%)
 
Sun Pharma.Ind..  1667.15  (-0.34%)
 
Tata Motors  692.85  (-0.06%)
 
Tata Steel  159.00  (-1.82%)
 
TCS  3384.35  (-0.65%)
 
Tech Mahindra  1615.20  (-1.21%)
 
Titan Company  3431.45  (-0.27%)
 
Trent  5406.20  (-0.61%)
 
UltraTech Cem.  12564.40  (0.97%)
 
««+1 ««-1
 
 
Adani Power LtdIndustry : Power Generation And Supply
BSE Code:533096NSE Symbol: ADANIPOWERP/E(TTM):19.95
ISIN Demat:INE814H01011Div & Yield %:0EPS(TTM):30.19
Book Value(Rs):107.4017234Market Cap ( Cr.):232264.86Face Value(Rs):10
    Change Company 
Year High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs in Cr.)
Jun 2025 610.00 528.30 585.80 20.67 17.39 19.40 2,25,939.48
May 2025 584.30 505.30 544.60 20.33 16.47 18.04 2,10,048.89
Apr 2025 585.50 472.05 531.95 20.68 14.44 17.62 2,05,169.87
Mar 2025 541.25 474.20 509.20 18.57 15.42 16.86 1,96,395.33
Feb 2025 536.55 466.15 478.75 10.98 8.56 9.39 1,84,650.95
Jan 2025 599.90 445.35 513.25 12.54 8.64 10.06 1,97,957.39
Share Prices Of 2024
Dec 2024 566.00 492.00 529.15 11.44 9.52 10.37 2,04,089.92
Nov 2024 626.85 430.85 554.55 12.50 7.64 10.87 2,13,886.55
Oct 2024 660.60 572.60 592.85 13.09 10.73 11.62 2,28,658.63
Sep 2024 684.90 621.20 656.05 13.72 11.90 12.86 2,53,034.48
Aug 2024 752.15 619.00 631.95 15.03 10.88 12.39 2,43,739.26
Jul 2024 748.85 646.25 734.50 14.97 11.75 14.40 2,83,292.17
Jun 2024 896.75 638.90 718.20 18.02 11.02 14.08 2,77,005.35
May 2024 797.55 572.25 756.65 16.48 11.08 14.83 2,91,835.28
Apr 2024 647.00 544.40 612.55 12.78 10.37 12.01 2,36,256.79
Mar 2024 581.00 501.70 533.70 11.51 9.59 10.46 2,05,844.83
Feb 2024 584.90 528.00 549.85 22.81 18.66 20.62 2,12,073.79
Jan 2024 580.00 508.00 562.20 22.52 18.44 21.08 2,16,837.11
Share Prices Of 2023
Dec 2023 589.30 435.45 524.85 23.23 16.15 19.68 2,02,431.44
Nov 2023 470.90 357.85 431.30 19.18 13.15 16.17 1,66,349.78
Oct 2023 377.50 289.30 362.70 14.37 9.56 13.60 1,39,891.18
Sep 2023 410.00 312.50 377.15 16.32 11.10 14.14 1,45,464.45
Aug 2023 359.30 260.40 321.05 15.00 9.50 12.04 1,23,827.02
Jul 2023 275.05 235.70 273.15 10.38 8.01 10.24 1,05,352.29
Jun 2023 286.00 230.95 249.95 10.99 7.98 9.37 96,404.19
May 2023 272.80 214.00 249.85 10.89 7.27 9.37 96,365.62
Apr 2023 224.85 185.10 224.85 8.43 6.85 8.43 86,723.27
Mar 2023 218.00 152.50 191.60 8.70 5.67 7.18 73,898.95
Feb 2023 223.00 132.55 146.45 17.72 9.10 11.10 56,484.87
Jan 2023 304.90 223.90 223.90 23.64 16.98 16.98 86,356.86
Share Prices Of 2022
Dec 2022 340.00 249.15 299.40 26.54 17.09 22.70 1,15,476.75
Nov 2022 378.00 319.05 331.90 30.09 23.86 25.17 1,28,011.80
Oct 2022 382.95 316.05 334.60 29.88 22.30 25.37 1,29,053.18
Sep 2022 420.00 361.25 373.80 32.72 26.61 28.34 1,44,172.38
Aug 2022 432.80 305.65 412.35 32.82 22.02 31.26 1,59,040.88
Jul 2022 327.00 255.20 313.85 25.19 18.75 23.80 1,21,050.03
Jun 2022 316.40 238.25 262.55 24.68 16.94 19.91 1,01,263.93
May 2022 344.75 242.05 323.75 26.45 17.44 24.55 1,24,868.40
Apr 2022 312.30 187.60 280.30 25.96 13.12 21.25 1,08,110.00
Mar 2022 187.60 115.50 185.05 14.42 8.69 14.03 71,372.66
Feb 2022 137.55 106.00 123.70 0.00 0.00 0.00 47,710.33
Jan 2022 124.55 98.00 106.25 0.00 0.00 0.00 40,979.98
Share Prices Of 2021
Dec 2021 107.30 95.35 99.75 0.00 0.00 0.00 38,472.97
Nov 2021 113.70 93.60 99.35 0.00 0.00 0.00 38,318.69
Oct 2021 135.55 95.65 100.40 0.00 0.00 0.00 38,723.67
Sep 2021 113.50 88.55 97.15 0.00 0.00 0.00 37,470.16
Aug 2021 98.50 69.95 98.50 0.00 0.00 0.00 37,990.85
Jul 2021 114.50 92.00 95.75 0.00 0.00 0.00 36,930.19
Jun 2021 167.05 91.90 113.40 0.00 0.00 0.00 43,737.69
May 2021 106.90 90.80 92.50 0.00 0.00 0.00 35,676.69
Apr 2021 103.30 81.35 94.75 0.00 0.00 0.00 36,544.50
Mar 2021 109.00 55.45 85.05 0.00 0.00 0.00 32,803.27
Feb 2021 59.15 51.05 55.25 0.00 0.00 0.00 21,309.59
Jan 2021 57.40 48.40 51.30 0.00 0.00 0.00 19,786.10
 
 
Related Links : BSE | NSE | SEBI | MoF | MCX | MSEI | NCDEX | CDSL | NSDL | RBI | Cyber Security-SEBI | SEBI SCORES
e-Voting | KYC Process | Investor grievance Redressal - Offline | Investor grievance Redressal - Online (Smart ODR) 		Contact Us | Disclaimer | Site Map | Policies & Procedures
KYC Application Forms in Vernacular Languages | Investor Charter | Client Bank Account Details | Customer Care | Circulars | Details of Authorized Persons | DP Tariff | Account Closure |
SEBI Regn. Nos - NSE(cash) : INB 230648719 | NSE(F&O) : INF 230648719 | BSE(cash) : INB 010984130 | BSE(F&O) : INF 010984130 | MCX Currency : INE 260648719 | CDSL : IN-DP-CDSL-24-99
Copyright © 2012 Churiwala Securities , All rights reserved.       Designed, developed and powered by C-MOTS Infotech (ISO 9001:2015 certified)