Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
141.45
145.00
141.40
144.45
144.45
+2.77%
767,743
0.12
Dec 11, 2025
141.20
142.00
139.25
140.55
140.55
-0.46%
990,038
0.15
Dec 10, 2025
142.05
143.50
140.65
141.20
141.20
-0.56%
1,029,086
0.16
Dec 09, 2025
139.55
142.90
135.00
142.00
142.00
+2.12%
2,221,319
0.33
Dec 08, 2025
144.50
145.00
138.15
139.05
139.05
-3.27%
1,032,179
0.15
Dec 05, 2025
142.75
144.15
142.40
143.75
143.75
+0.70%
1,098,112
0.16
Dec 04, 2025
144.85
146.80
142.25
142.75
142.75
-1.59%
1,220,229
0.18
Dec 03, 2025
146.65
147.70
144.55
145.05
145.05
-1.16%
558,705
0.08
Dec 02, 2025
147.15
148.20
146.05
146.75
146.75
-0.41%
1,027,299
0.15
Dec 01, 2025
147.90
148.85
147.00
147.35
147.35
-0.10%
1,047,581
0.16
Nov 28, 2025
148.45
149.05
147.15
147.50
147.50
-0.51%
1,004,668
0.15
Nov 27, 2025
149.05
150.75
147.50
148.25
148.25
-0.24%
737,943
0.11
Nov 26, 2025
147.45
148.90
146.40
148.60
148.60
+1.23%
686,296
0.10
Nov 25, 2025
144.75
148.30
144.75
146.80
146.80
+0.89%
1,286,866
0.19
Nov 24, 2025
149.65
150.40
144.95
145.50
145.50
-2.45%
1,387,609
0.21
Nov 21, 2025
151.50
151.50
148.80
149.15
149.15
-1.52%
588,888
0.09
Nov 20, 2025
152.45
153.45
151.05
151.45
151.45
-0.07%
707,935
0.11
Nov 19, 2025
150.45
152.75
150.25
151.55
151.55
+1.30%
1,061,384
0.16
Nov 18, 2025
153.20
153.90
149.20
149.60
149.60
-2.45%
1,932,918
0.29
Nov 17, 2025
155.55
155.55
153.00
153.35
153.35
-0.36%
816,847
0.12
Nov 14, 2025
152.65
156.00
152.30
153.90
153.90
+1.32%
2,554,911
0.38
Nov 13, 2025
152.00
154.15
151.50
151.90
151.90
-0.03%
1,086,301
0.16
Nov 12, 2025
154.20
154.20
150.70
151.95
151.95
+0.53%
1,389,352
0.21
Nov 11, 2025
150.80
151.90
146.75
151.15
151.15
+0.73%
2,056,869
0.31
Nov 10, 2025
153.20
154.50
149.45
150.05
150.05
-0.96%
2,136,888
0.32
Nov 07, 2025
152.15
154.75
151.00
151.50
151.50
-1.11%
3,052,124
0.46
Nov 06, 2025
158.45
158.50
152.50
153.20
153.20
-3.31%
2,423,738
0.37
Nov 04, 2025
156.35
159.60
153.30
158.45
158.45
+1.12%
2,902,537
0.44
Nov 03, 2025
158.05
159.00
156.15
156.70
156.70
-0.76%
2,346,262
0.36
Oct 31, 2025
161.60
161.80
157.50
157.90
157.90
-2.83%
2,918,305
0.44
Oct 30, 2025
163.50
164.60
160.15
162.50
162.50
+0.25%
5,983,685
0.92
Oct 29, 2025
162.80
168.40
161.80
162.10
162.10
-0.15%
6,617,827
1.03
Oct 28, 2025
163.95
164.15
161.30
162.35
162.35
-0.43%
2,919,998
0.46
Oct 27, 2025
168.40
169.85
162.55
163.05
163.05
-2.77%
2,839,638
0.45
Oct 24, 2025
164.65
169.25
164.15
167.70
167.70
+1.45%
4,364,704
0.69
Oct 23, 2025
171.20
172.25
164.25
165.30
165.30
-2.94%
3,284,353
0.52
Oct 21, 2025
171.75
174.50
168.20
170.30
170.30
+0.03%
3,000,239
0.48
Oct 20, 2025
168.40
172.00
166.70
170.25
170.25
+2.62%
6,355,336
1.03
Oct 17, 2025
157.50
168.00
156.80
165.90
165.90
+5.47%
13,088,350
2.19
Oct 16, 2025
156.80
158.65
155.55
157.30
157.30
-0.16%
104,355,398
23.99
Oct 15, 2025
155.00
157.95
150.50
157.55
157.55
+1.74%
3,230,014
0.75
Oct 14, 2025
155.25
157.50
152.95
154.85
154.85
+0.32%
3,160,411
0.73
Oct 13, 2025
148.20
155.75
147.60
154.35
154.35
+3.21%
3,558,162
0.82
Oct 10, 2025
149.00
150.80
147.85
149.55
149.55
+0.44%
1,618,869
0.36
Oct 09, 2025
149.60
149.95
147.50
148.90
148.90
+0.07%
2,663,133
0.60
Oct 08, 2025
151.80
152.50
148.45
148.80
148.80
-1.75%
27,471,730
6.79
Oct 07, 2025
151.60
155.45
150.45
151.45
151.45
-0.36%
5,252,770
1.32
Oct 06, 2025
148.35
152.95
147.35
152.00
152.00
+3.05%
7,227,815
1.85
Oct 03, 2025
152.10
153.30
143.90
147.50
147.50
-3.25%
9,543,933
2.52
Oct 01, 2025
144.80
153.20
144.80
152.45
152.45
+5.39%
7,298,305
1.96
Rows: