Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 16, 2025
567.35
571.90
555.00
563.15
563.15
-1.37%
436,684
0.71
Jun 13, 2025
554.15
578.35
549.45
570.95
570.95
+0.64%
779,021
1.24
Jun 12, 2025
588.90
588.90
565.15
567.30
567.30
-3.36%
473,020
0.76
Jun 11, 2025
601.00
603.90
583.00
587.00
587.00
-1.56%
1,070,769
1.73
Jun 10, 2025
565.30
610.00
562.30
596.30
596.30
+5.86%
4,256,152
7.49
Jun 09, 2025
557.30
573.85
556.40
563.30
563.30
+1.46%
360,971
0.64
Jun 06, 2025
548.20
563.80
548.20
555.20
555.20
+1.39%
331,773
0.58
Jun 05, 2025
547.20
553.45
546.60
547.60
547.60
+0.49%
178,644
0.31
Jun 04, 2025
545.25
549.80
538.95
544.95
544.95
+0.22%
374,322
0.64
Jun 03, 2025
551.90
554.00
540.00
543.75
543.75
-2.02%
280,409
0.45
Jun 02, 2025
545.05
559.70
544.90
554.95
554.95
+1.90%
578,801
0.94
May 30, 2025
553.30
555.45
541.20
544.60
544.60
-1.33%
409,884
0.67
May 29, 2025
554.15
558.50
551.20
551.95
551.95
+0.19%
404,877
0.66
May 28, 2025
555.50
567.00
534.05
550.90
550.90
-0.35%
671,879
1.09
May 27, 2025
559.00
560.00
550.30
552.85
552.85
-1.00%
230,579
0.37
May 26, 2025
557.00
570.00
556.10
558.45
558.45
+0.97%
307,970
0.50
May 23, 2025
555.55
560.20
551.15
553.10
553.10
-0.15%
470,434
0.76
May 22, 2025
551.35
560.85
549.05
553.95
553.95
+0.48%
557,273
0.91
May 21, 2025
557.55
560.65
546.85
551.30
551.30
-0.84%
252,575
0.41
May 20, 2025
563.05
567.40
552.85
555.95
555.95
-1.21%
499,940
0.79
May 19, 2025
567.50
573.45
559.20
562.75
562.75
-0.47%
316,057
0.50
May 16, 2025
545.65
569.30
543.30
565.40
565.40
+4.13%
1,027,592
1.66
May 15, 2025
541.80
546.35
537.35
543.00
543.00
+0.58%
480,178
0.78
May 14, 2025
540.85
543.10
535.85
539.85
539.85
+0.19%
495,565
0.81
May 13, 2025
549.80
549.80
536.20
538.85
538.85
-1.39%
385,396
0.63
May 12, 2025
545.00
552.00
541.40
546.45
546.45
+6.42%
1,037,858
1.72
Rows: