Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
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
May 09, 2025
505.30
516.20
505.30
513.50
513.50
-1.26%
515,500
0.86
May 08, 2025
533.30
541.90
515.30
520.05
520.05
-2.30%
676,124
1.13
May 07, 2025
518.30
538.90
517.30
532.30
532.30
-0.68%
667,554
1.12
May 06, 2025
560.00
565.75
532.85
535.95
535.95
-3.64%
712,023
1.21
May 05, 2025
528.95
584.30
525.50
556.20
556.20
+5.96%
2,982,590
5.43
May 02, 2025
529.50
543.70
523.05
524.90
524.90
-1.33%
461,768
0.84
Apr 30, 2025
550.00
551.95
526.35
531.95
531.95
-3.04%
656,540
1.21
Apr 29, 2025
559.40
562.00
546.55
548.65
548.65
-0.71%
234,260
0.43
Apr 28, 2025
548.60
557.25
541.60
552.60
552.60
+0.63%
468,538
0.86
Apr 25, 2025
576.00
585.50
545.00
549.15
549.15
-4.61%
688,916
1.27
Apr 24, 2025
581.85
584.60
571.20
575.70
575.70
-0.66%
442,211
0.81
Apr 23, 2025
577.75
584.00
574.10
579.55
579.55
+1.11%
327,818
0.58
Apr 22, 2025
574.00
579.50
569.00
573.20
573.20
+0.75%
323,823
0.54
Apr 21, 2025
550.40
585.00
549.20
568.95
568.95
+3.52%
768,681
1.12
Apr 17, 2025
546.05
561.40
542.25
549.60
549.60
+0.77%
490,595
0.72
Apr 16, 2025
544.15
547.35
538.25
545.40
545.40
+0.57%
393,286
0.58
Apr 15, 2025
525.85
554.55
522.55
542.30
542.30
+4.67%
658,668
0.98
Apr 11, 2025
519.00
524.35
514.30
518.10
518.10
+1.89%
598,567
0.90
Apr 09, 2025
513.00
513.95
505.00
508.50
508.50
-1.01%
337,306
0.50
Apr 08, 2025
526.30
526.30
508.00
513.70
513.70
+0.54%
448,725
0.67
Apr 07, 2025
513.95
515.25
472.05
510.95
510.95
-4.05%
678,752
1.02
Apr 04, 2025
527.50
539.80
521.95
532.50
532.50
+0.74%
605,645
0.92
Apr 03, 2025
510.00
538.00
507.60
528.60
528.60
+2.92%
1,370,577
2.14
Rows: