Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
Aug 26, 2025
604.20
605.00
590.00
591.80
591.80
-2.25%
119,152
0.25
Aug 25, 2025
592.15
607.90
590.10
605.40
605.40
+1.88%
163,459
0.34
Aug 22, 2025
597.65
603.00
592.05
594.25
594.25
-0.30%
156,305
0.32
Aug 21, 2025
599.30
604.10
595.00
596.05
596.05
-0.69%
253,614
0.52
Aug 20, 2025
605.70
607.55
597.00
600.20
600.20
-1.00%
302,279
0.61
Aug 19, 2025
599.65
608.00
596.40
606.25
606.25
+1.29%
305,946
0.62
Aug 18, 2025
590.00
601.80
586.55
598.55
598.55
+2.49%
231,427
0.47
Aug 14, 2025
585.80
589.35
581.30
584.00
584.00
-0.30%
153,639
0.31
Aug 13, 2025
593.95
594.90
583.35
585.75
585.75
-0.93%
125,145
0.24
Aug 12, 2025
597.00
598.45
589.35
591.25
591.25
-0.41%
164,440
0.32
Aug 11, 2025
577.50
598.50
571.20
593.70
593.70
+2.96%
200,816
0.38
Aug 08, 2025
581.40
583.30
573.85
576.65
576.65
-0.32%
134,451
0.26
Aug 07, 2025
563.80
581.90
552.35
578.50
578.50
+2.05%
438,537
0.82
Aug 06, 2025
579.40
582.00
565.00
566.90
566.90
-2.16%
209,548
0.39
Aug 05, 2025
584.90
584.90
575.90
579.40
579.40
-0.87%
210,661
0.38
Aug 04, 2025
567.05
588.00
564.20
584.50
584.50
+3.13%
255,199
0.46
Aug 01, 2025
587.35
593.00
564.10
566.75
566.75
-3.52%
532,022
0.95
Jul 31, 2025
571.70
591.75
571.70
587.40
587.40
-0.36%
188,986
0.31
Jul 30, 2025
595.00
601.95
587.05
589.55
589.55
-0.51%
363,199
0.60
Jul 29, 2025
570.60
594.75
566.35
592.55
592.55
+3.85%
349,523
0.57
Jul 28, 2025
569.20
576.75
561.05
570.60
570.60
+0.08%
365,885
0.60
Jul 25, 2025
582.10
584.00
568.50
570.15
570.15
-2.65%
125,831
0.21
Jul 24, 2025
590.15
592.95
583.30
585.70
585.70
-0.55%
334,344
0.54
Jul 23, 2025
593.00
595.95
587.50
588.95
588.95
-0.35%
278,647
0.45
Jul 22, 2025
598.50
601.25
588.00
591.00
591.00
-0.97%
221,114
0.36
Jul 21, 2025
597.30
603.70
591.20
596.80
596.80
+0.39%
150,552
0.24
Jul 18, 2025
598.65
599.00
588.45
594.50
594.50
-0.67%
218,294
0.34
Jul 17, 2025
608.30
608.70
597.30
598.50
598.50
-1.03%
224,001
0.35
Jul 16, 2025
611.35
614.05
603.10
604.70
604.70
-0.56%
438,743
0.69
Jul 15, 2025
617.85
617.85
606.00
608.10
608.10
-0.23%
381,375
0.59
Jul 14, 2025
604.05
619.30
602.10
609.50
609.50
+0.90%
935,232
1.47
Jul 11, 2025
607.25
612.00
600.00
604.05
604.05
-0.31%
571,083
0.90
Jul 10, 2025
607.95
619.80
602.20
605.90
605.90
+0.61%
1,503,786
2.44
Jul 09, 2025
600.20
609.95
596.75
602.20
602.20
+0.42%
388,057
0.63
Jul 08, 2025
603.00
615.00
592.25
599.70
599.70
+0.50%
747,435
1.21
Jul 07, 2025
584.00
599.90
578.85
596.70
596.70
+2.06%
349,392
0.55
Jul 04, 2025
588.60
590.65
581.00
584.65
584.65
-0.55%
337,050
0.53
Jul 03, 2025
596.30
596.30
584.70
587.90
587.90
-0.60%
465,178
0.74
Jul 02, 2025
595.00
601.85
587.75
591.45
591.45
-0.02%
525,655
0.83
Jul 01, 2025
586.20
606.90
586.20
591.55
591.55
+0.98%
1,197,788
1.93
Jun 30, 2025
589.90
597.55
582.70
585.80
585.80
+0.27%
380,794
0.61
Jun 27, 2025
580.00
607.50
574.25
584.25
584.25
+1.11%
1,325,653
2.16
Jun 26, 2025
557.25
580.00
557.25
577.85
577.85
+3.73%
811,703
1.33
Jun 25, 2025
549.70
558.25
549.00
557.05
557.05
+1.87%
256,422
0.42
Jun 24, 2025
547.30
551.95
538.50
546.80
546.80
+1.63%
586,114
0.96
Jun 23, 2025
530.00
541.75
529.15
538.05
538.05
+1.23%
558,978
0.92
Jun 20, 2025
538.60
544.40
528.30
531.50
531.50
-0.90%
383,937
0.63
Jun 19, 2025
548.20
558.55
533.00
536.30
536.30
-2.65%
452,913
0.75
Jun 18, 2025
556.25
560.25
550.00
550.90
550.90
-1.30%
189,778
0.31
Jun 17, 2025
565.85
571.10
556.85
558.15
558.15
-0.89%
293,261
0.48
Rows: