tiprankstipranks
Trending News
More News >
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
India Market
Advertisement

Adani Power Limited (ADANIPOWER) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 30, 2025
147.90
148.10
143.90
144.65
144.65
-1.43%
2,742,638
0.73
Sep 29, 2025
148.55
149.45
144.10
146.75
146.75
+0.27%
5,470,290
1.47
Sep 26, 2025
150.55
153.05
144.75
146.35
146.35
-1.71%
7,057,655
1.91
Sep 25, 2025
146.00
154.00
145.50
148.90
148.90
+2.83%
20,114,039
5.83
Sep 24, 2025
162.65
163.85
142.30
144.80
144.80
-10.84%
18,416,580
5.80
Sep 23, 2025
180.00
182.75
160.20
162.40
162.40
-4.55%
16,686,381
5.64
Sep 22, 2025
147.90
170.15
147.70
170.15
170.15
+19.98%
12,500,977
4.46
Sep 19, 2025
134.52
144.68
133.20
141.81
141.81
+12.40%
34,510,370
15.09
Sep 18, 2025
126.60
127.04
125.20
126.17
126.17
+0.11%
1,072,680
0.47
Sep 17, 2025
128.00
128.76
125.35
126.03
126.03
-1.09%
1,727,795
0.75
Sep 16, 2025
129.53
129.66
127.10
127.42
127.42
-1.13%
2,318,350
1.02
Sep 15, 2025
131.14
133.35
128.26
128.88
128.88
-0.66%
5,036,755
2.25
Sep 12, 2025
125.77
130.01
125.62
129.73
129.73
+3.88%
3,316,530
1.48
Sep 11, 2025
127.80
130.69
120.50
124.89
124.89
-1.42%
10,881,435
5.16
Sep 10, 2025
129.40
131.72
125.60
126.69
126.69
-1.63%
4,002,825
1.88
Sep 09, 2025
127.91
129.66
127.20
128.79
128.79
+1.61%
2,146,050
0.88
Sep 08, 2025
123.31
129.84
122.94
126.75
126.75
+3.93%
10,527,075
4.59
Sep 05, 2025
121.98
122.85
120.36
121.96
121.96
+0.21%
798,450
0.35
Sep 04, 2025
122.26
123.10
121.25
121.70
121.70
-0.11%
570,115
0.25
Sep 03, 2025
121.90
123.27
121.00
121.84
121.84
+0.21%
1,190,630
0.51
Sep 02, 2025
122.40
122.40
120.23
121.58
121.58
+0.20%
850,400
0.36
Sep 01, 2025
121.20
122.96
120.67
121.34
121.34
+0.99%
2,325,445
0.99
Aug 29, 2025
119.60
120.60
116.67
120.15
120.15
+0.92%
1,663,015
0.71
Aug 28, 2025
118.08
121.37
117.05
119.05
119.05
+0.58%
1,020,425
0.43
Aug 26, 2025
120.84
121.00
118.00
118.36
118.36
-2.25%
595,760
0.25
Aug 25, 2025
118.43
121.58
118.02
121.08
121.08
+1.88%
817,295
0.34
Aug 22, 2025
119.53
120.60
118.41
118.85
118.85
-0.30%
781,525
0.32
Aug 21, 2025
119.86
120.82
119.00
119.21
119.21
-0.69%
1,268,070
0.52
Aug 20, 2025
121.14
121.51
119.40
120.04
120.04
-1.00%
1,511,395
0.61
Aug 19, 2025
119.93
121.60
119.28
121.25
121.25
+1.29%
1,529,730
0.62
Aug 18, 2025
118.00
120.36
117.31
119.71
119.71
+2.49%
1,157,135
0.47
Aug 14, 2025
117.16
117.87
116.26
116.80
116.80
-0.30%
768,195
0.31
Aug 13, 2025
118.79
118.98
116.67
117.15
117.15
-0.93%
625,725
0.24
Aug 12, 2025
119.40
119.69
117.87
118.25
118.25
-0.41%
822,200
0.32
Aug 11, 2025
115.50
119.70
114.24
118.74
118.74
+2.96%
1,004,080
0.38
Aug 08, 2025
116.28
116.66
114.77
115.33
115.33
-0.32%
672,255
0.26
Aug 07, 2025
112.76
116.38
110.47
115.70
115.70
+2.05%
2,192,685
0.82
Aug 06, 2025
115.88
116.40
113.00
113.38
113.38
-2.16%
1,047,740
0.39
Aug 05, 2025
116.98
116.98
115.18
115.88
115.88
-0.87%
1,053,305
0.38
Aug 04, 2025
113.41
117.60
112.84
116.90
116.90
+3.13%
1,275,995
0.46
Aug 01, 2025
117.47
118.60
112.82
113.35
113.35
-3.52%
2,660,110
0.95
Jul 31, 2025
114.34
118.35
114.34
117.48
117.48
-0.36%
944,930
0.31
Jul 30, 2025
119.00
120.39
117.41
117.91
117.91
-0.51%
1,815,995
0.60
Jul 29, 2025
114.12
118.95
113.27
118.51
118.51
+3.85%
1,747,615
0.57
Jul 28, 2025
113.84
115.35
112.21
114.12
114.12
+0.08%
1,829,425
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis