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

Adani Power Limited (ADANIPOWER) Historical Prices

Compare
24 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
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
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