Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 576.65
-1.85 (-0.32%)
At close: Aug 8, 2025
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 581.40 | 583.30 | 573.85 | 576.65 | 576.65 | -0.32% | 134,451 |
| Aug 7, 2025 | 563.80 | 581.90 | 552.35 | 578.50 | 578.50 | 2.05% | 438,537 |
| Aug 6, 2025 | 579.40 | 582.00 | 565.00 | 566.90 | 566.90 | -2.16% | 209,548 |
| Aug 5, 2025 | 584.90 | 584.90 | 575.90 | 579.40 | 579.40 | -0.87% | 210,661 |
| Aug 4, 2025 | 567.05 | 588.00 | 564.20 | 584.50 | 584.50 | 3.13% | 255,199 |
| Aug 1, 2025 | 587.35 | 593.00 | 564.10 | 566.75 | 566.75 | -3.52% | 532,022 |
| Jul 31, 2025 | 571.70 | 591.75 | 571.70 | 587.40 | 587.40 | -0.36% | 188,986 |
| Jul 30, 2025 | 595.00 | 601.95 | 587.05 | 589.55 | 589.55 | -0.51% | 363,199 |
| Jul 29, 2025 | 570.60 | 594.75 | 566.35 | 592.55 | 592.55 | 3.85% | 349,523 |
| Jul 28, 2025 | 569.20 | 576.75 | 561.05 | 570.60 | 570.60 | 0.08% | 365,885 |
| Jul 25, 2025 | 582.10 | 584.00 | 568.50 | 570.15 | 570.15 | -2.65% | 125,831 |
| Jul 24, 2025 | 590.15 | 592.95 | 583.30 | 585.70 | 585.70 | -0.55% | 334,344 |
| Jul 23, 2025 | 593.00 | 595.95 | 587.50 | 588.95 | 588.95 | -0.35% | 278,647 |
| Jul 22, 2025 | 598.50 | 601.25 | 588.00 | 591.00 | 591.00 | -0.97% | 221,114 |
| Jul 21, 2025 | 597.30 | 603.70 | 591.20 | 596.80 | 596.80 | 0.39% | 150,552 |
| Jul 18, 2025 | 598.65 | 599.00 | 588.45 | 594.50 | 594.50 | -0.67% | 218,294 |
| Jul 17, 2025 | 608.30 | 608.70 | 597.30 | 598.50 | 598.50 | -1.03% | 224,001 |
| Jul 16, 2025 | 611.35 | 614.05 | 603.10 | 604.70 | 604.70 | -0.56% | 438,743 |
| Jul 15, 2025 | 617.85 | 617.85 | 606.00 | 608.10 | 608.10 | -0.23% | 381,375 |
| Jul 14, 2025 | 604.05 | 619.30 | 602.10 | 609.50 | 609.50 | 0.90% | 935,232 |
| Jul 11, 2025 | 607.25 | 612.00 | 600.00 | 604.05 | 604.05 | -0.31% | 571,083 |
| Jul 10, 2025 | 607.95 | 619.80 | 602.20 | 605.90 | 605.90 | 0.61% | 1,503,786 |
| Jul 9, 2025 | 600.20 | 609.95 | 596.75 | 602.20 | 602.20 | 0.42% | 388,057 |
| Jul 8, 2025 | 603.00 | 615.00 | 592.25 | 599.70 | 599.70 | 0.50% | 747,435 |
| Jul 7, 2025 | 584.00 | 599.90 | 578.85 | 596.70 | 596.70 | 2.06% | 349,392 |
| Jul 4, 2025 | 588.60 | 590.65 | 581.00 | 584.65 | 584.65 | -0.55% | 337,050 |
| Jul 3, 2025 | 596.30 | 596.30 | 584.70 | 587.90 | 587.90 | -0.60% | 465,178 |
| Jul 2, 2025 | 595.00 | 601.85 | 587.75 | 591.45 | 591.45 | -0.02% | 525,655 |
| Jul 1, 2025 | 586.20 | 606.90 | 586.20 | 591.55 | 591.55 | 0.98% | 1,197,788 |
| Jun 30, 2025 | 589.90 | 597.55 | 582.70 | 585.80 | 585.80 | 0.27% | 380,794 |
| Jun 27, 2025 | 580.00 | 607.50 | 574.25 | 584.25 | 584.25 | 1.11% | 1,325,653 |
| Jun 26, 2025 | 557.25 | 580.00 | 557.25 | 577.85 | 577.85 | 3.73% | 811,703 |
| Jun 25, 2025 | 549.70 | 558.25 | 549.00 | 557.05 | 557.05 | 1.87% | 256,422 |
| Jun 24, 2025 | 547.30 | 551.95 | 538.50 | 546.80 | 546.80 | 1.63% | 586,114 |
| Jun 23, 2025 | 530.00 | 541.75 | 529.15 | 538.05 | 538.05 | 1.23% | 558,978 |
| Jun 20, 2025 | 538.60 | 544.40 | 528.30 | 531.50 | 531.50 | -0.90% | 383,937 |
| Jun 19, 2025 | 548.20 | 558.55 | 533.00 | 536.30 | 536.30 | -2.65% | 452,913 |
| Jun 18, 2025 | 556.25 | 560.25 | 550.00 | 550.90 | 550.90 | -1.30% | 189,778 |
| Jun 17, 2025 | 565.85 | 571.10 | 556.85 | 558.15 | 558.15 | -0.89% | 293,261 |
| Jun 16, 2025 | 567.35 | 571.90 | 555.00 | 563.15 | 563.15 | -1.37% | 436,684 |
| Jun 13, 2025 | 554.15 | 578.35 | 549.45 | 570.95 | 570.95 | 0.64% | 779,021 |
| Jun 12, 2025 | 588.90 | 588.90 | 565.15 | 567.30 | 567.30 | -3.36% | 473,020 |
| Jun 11, 2025 | 601.00 | 603.90 | 583.00 | 587.00 | 587.00 | -1.56% | 1,070,769 |
| Jun 10, 2025 | 565.30 | 610.00 | 562.30 | 596.30 | 596.30 | 5.86% | 4,256,152 |
| Jun 9, 2025 | 557.30 | 573.85 | 556.40 | 563.30 | 563.30 | 1.46% | 360,971 |
| Jun 6, 2025 | 548.20 | 563.80 | 548.20 | 555.20 | 555.20 | 1.39% | 331,773 |
| Jun 5, 2025 | 547.20 | 553.45 | 546.60 | 547.60 | 547.60 | 0.49% | 178,644 |
| Jun 4, 2025 | 545.25 | 549.80 | 538.95 | 544.95 | 544.95 | 0.22% | 374,322 |
| Jun 3, 2025 | 551.90 | 554.00 | 540.00 | 543.75 | 543.75 | -2.02% | 280,409 |
| Jun 2, 2025 | 545.05 | 559.70 | 544.90 | 554.95 | 554.95 | 1.90% | 578,801 |