Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
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: