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) :40.65
ISIN Demat:INE814H01029 Div & Yield %:0 EPS (TTM) :5.68
Book Value (RS) :26.4700477 Market Cap (Rs Cr.):445283.6 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 
18-Jun-26 220.85 232.20 219.50 230.90 2440364.00 12527.00 551873106.00 445283.60 77409.98
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
1 2 3 
Friday, June 19, 2026 09:10:00 AM
Adani Ports1840.50comprofit(-0.12)%
      
Asian Paints2734.05comprofit(-0.76)%
      
Axis Bank1341.10comprofit(-1.43)%
      
Bajaj Finance951.65comprofit(-0.78)%
      
Bajaj Finserv1778.30comprofit(0.40)%
      
Bharat Electro..428.45comprofit(-0.02)%
      
Bharti Airtel1862.80comprofit(-0.64)%
      
Eternal258.40comprofit(-0.04)%
      
HCL Technologi..1114.00comprofit(-4.10)%
      
HDFC Bank791.10comprofit(-0.93)%
      
Hind. Unilever2207.40comprofit(-0.50)%
      
ICICI Bank1343.00comprofit(0.03)%
      
Infosys1063.05comprofit(-5.70)%
      
Interglobe Avi..5054.45comprofit(0.85)%
      
ITC290.70comprofit(-0.14)%
      
Kotak Mah. Ban..401.80comprofit(-0.29)%
      
Larsen & Toubr..4199.80comprofit(0.24)%
      
M & M3114.95comprofit(-0.83)%
      
Maruti Suzuki13499.35comprofit(0.13)%
      
NTPC362.00comprofit(0.00)%
      
Power Grid Cor..288.75comprofit(0.05)%
      
Reliance Indus..1331.00comprofit(0.24)%
      
SBI1040.15comprofit(-0.26)%
      
Sun Pharma.Ind..1825.40comprofit(0.08)%
      
Tata Steel199.15comprofit(-0.70)%
      
TCS2113.95comprofit(-4.10)%
      
Tech Mahindra1386.25comprofit(-4.17)%
      
Titan Company4398.20comprofit(0.27)%
      
Trent3180.00comprofit(0.01)%
      
UltraTech Cem.11349.95comprofit(-0.74)%
      

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)