Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,347.00
-26.20 (-1.91%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,370.75 | 1,375.15 | 1,343.50 | 1,347.00 | 1,347.00 | -1.91% | 68,506 |
| Jul 31, 2025 | 1,360.40 | 1,395.60 | 1,360.40 | 1,373.20 | 1,373.20 | -1.50% | 80,618 |
| Jul 30, 2025 | 1,396.20 | 1,402.75 | 1,391.35 | 1,394.05 | 1,394.05 | -0.18% | 29,252 |
| Jul 29, 2025 | 1,371.15 | 1,398.20 | 1,371.15 | 1,396.50 | 1,396.50 | 1.49% | 19,050 |
| Jul 28, 2025 | 1,394.35 | 1,403.20 | 1,374.00 | 1,375.95 | 1,375.95 | -1.32% | 22,963 |
| Jul 25, 2025 | 1,413.95 | 1,415.95 | 1,390.05 | 1,394.30 | 1,394.30 | -1.21% | 25,436 |
| Jul 24, 2025 | 1,422.20 | 1,425.00 | 1,405.00 | 1,411.35 | 1,411.35 | -0.69% | 47,286 |
| Jul 23, 2025 | 1,423.10 | 1,438.10 | 1,419.00 | 1,421.15 | 1,421.15 | -0.09% | 52,467 |
| Jul 22, 2025 | 1,451.30 | 1,452.40 | 1,418.05 | 1,422.40 | 1,422.40 | -1.93% | 33,751 |
| Jul 21, 2025 | 1,440.55 | 1,452.85 | 1,430.00 | 1,450.40 | 1,450.40 | 0.53% | 32,896 |
| Jul 18, 2025 | 1,450.05 | 1,455.90 | 1,429.00 | 1,442.75 | 1,442.75 | -0.67% | 51,158 |
| Jul 17, 2025 | 1,456.65 | 1,463.90 | 1,449.25 | 1,452.55 | 1,452.55 | -0.26% | 32,899 |
| Jul 16, 2025 | 1,449.45 | 1,474.00 | 1,443.50 | 1,456.30 | 1,456.30 | 0.78% | 105,959 |
| Jul 15, 2025 | 1,430.15 | 1,449.35 | 1,428.75 | 1,445.00 | 1,445.00 | 0.82% | 56,007 |
| Jul 14, 2025 | 1,430.65 | 1,447.00 | 1,427.00 | 1,433.30 | 1,433.30 | 0.19% | 25,774 |
| Jul 11, 2025 | 1,448.75 | 1,453.95 | 1,428.35 | 1,430.65 | 1,430.65 | -0.81% | 81,176 |
| Jul 10, 2025 | 1,443.45 | 1,449.90 | 1,436.40 | 1,442.30 | 1,442.30 | -0.05% | 88,514 |
| Jul 9, 2025 | 1,440.45 | 1,455.40 | 1,438.70 | 1,443.05 | 1,443.05 | -0.37% | 29,449 |
| Jul 8, 2025 | 1,435.75 | 1,449.50 | 1,430.35 | 1,448.35 | 1,448.35 | 0.94% | 49,195 |
| Jul 7, 2025 | 1,415.85 | 1,437.70 | 1,415.85 | 1,434.80 | 1,434.80 | 0.71% | 57,899 |
| Jul 4, 2025 | 1,422.05 | 1,439.20 | 1,417.50 | 1,424.75 | 1,424.75 | -0.44% | 38,479 |
| Jul 3, 2025 | 1,447.80 | 1,450.40 | 1,427.00 | 1,431.00 | 1,431.00 | -0.85% | 26,258 |
| Jul 2, 2025 | 1,455.10 | 1,457.40 | 1,440.00 | 1,443.20 | 1,443.20 | -0.28% | 123,139 |
| Jul 1, 2025 | 1,454.80 | 1,459.40 | 1,442.60 | 1,447.20 | 1,447.20 | -0.21% | 119,546 |
| Jun 30, 2025 | 1,442.10 | 1,453.50 | 1,432.30 | 1,450.20 | 1,450.20 | 0.70% | 68,958 |
| Jun 27, 2025 | 1,438.70 | 1,456.35 | 1,427.05 | 1,440.10 | 1,440.10 | 0.75% | 146,111 |
| Jun 26, 2025 | 1,393.80 | 1,432.80 | 1,393.80 | 1,429.45 | 1,429.45 | 2.66% | 93,477 |
| Jun 25, 2025 | 1,402.85 | 1,404.15 | 1,385.60 | 1,392.40 | 1,392.40 | 0.23% | 62,862 |
| Jun 24, 2025 | 1,394.00 | 1,418.85 | 1,385.80 | 1,389.15 | 1,389.15 | 2.58% | 312,482 |
| Jun 23, 2025 | 1,329.40 | 1,364.65 | 1,329.40 | 1,354.25 | 1,354.25 | 0.31% | 137,874 |
| Jun 20, 2025 | 1,336.80 | 1,356.25 | 1,334.80 | 1,350.10 | 1,350.10 | 0.99% | 47,224 |
| Jun 19, 2025 | 1,370.00 | 1,372.70 | 1,331.90 | 1,336.80 | 1,336.80 | -2.59% | 67,718 |
| Jun 18, 2025 | 1,381.65 | 1,394.55 | 1,365.00 | 1,372.35 | 1,372.35 | -1.39% | 61,360 |
| Jun 17, 2025 | 1,400.40 | 1,414.00 | 1,384.70 | 1,391.70 | 1,391.70 | -0.62% | 78,650 |
| Jun 16, 2025 | 1,388.00 | 1,411.15 | 1,374.80 | 1,400.40 | 1,400.40 | -0.35% | 370,964 |
| Jun 13, 2025 | 1,402.00 | 1,423.85 | 1,396.70 | 1,405.25 | 1,405.25 | -2.71% | 156,602 |
| Jun 12, 2025 | 1,460.00 | 1,469.80 | 1,441.00 | 1,444.35 | 1,437.35 | -0.80% | 110,820 |
| Jun 11, 2025 | 1,474.35 | 1,475.80 | 1,448.20 | 1,456.05 | 1,448.99 | -1.24% | 94,929 |
| Jun 10, 2025 | 1,470.50 | 1,493.85 | 1,469.20 | 1,474.35 | 1,467.21 | 0.51% | 197,746 |
| Jun 9, 2025 | 1,480.00 | 1,484.75 | 1,463.10 | 1,466.90 | 1,459.79 | -0.30% | 62,804 |
| Jun 6, 2025 | 1,458.00 | 1,478.65 | 1,453.05 | 1,471.30 | 1,464.17 | 1.04% | 69,567 |
| Jun 5, 2025 | 1,440.25 | 1,467.50 | 1,438.00 | 1,456.15 | 1,449.09 | 1.35% | 151,906 |
| Jun 4, 2025 | 1,432.00 | 1,441.00 | 1,422.80 | 1,436.80 | 1,429.84 | 0.28% | 117,768 |
| Jun 3, 2025 | 1,471.80 | 1,471.80 | 1,427.55 | 1,432.75 | 1,425.81 | -2.42% | 289,881 |
| Jun 2, 2025 | 1,432.35 | 1,481.95 | 1,426.35 | 1,468.30 | 1,461.18 | 2.51% | 151,628 |
| May 30, 2025 | 1,447.45 | 1,457.70 | 1,429.00 | 1,432.35 | 1,425.41 | -0.39% | 69,174 |
| May 29, 2025 | 1,422.00 | 1,440.30 | 1,411.00 | 1,437.95 | 1,430.98 | 1.92% | 91,294 |
| May 28, 2025 | 1,404.45 | 1,427.55 | 1,402.80 | 1,410.90 | 1,404.06 | 0.46% | 131,828 |
| May 27, 2025 | 1,399.35 | 1,418.65 | 1,385.45 | 1,404.45 | 1,397.64 | 0.34% | 138,073 |
| May 26, 2025 | 1,395.40 | 1,410.80 | 1,395.40 | 1,399.65 | 1,392.87 | 0.32% | 72,793 |