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

Adani Power Limited (ADANIPOWER) Historical Prices

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