Adani Power Limited (BOM:533096)
India flag India · Delayed Price · Currency is INR
600.75
+5.50 (0.92%)
At close: Aug 29, 2025

Adani Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025598.00603.00583.35600.75600.750.92%332,603
Aug 28, 2025590.40606.85585.25595.25595.250.58%204,085
Aug 26, 2025604.20605.00590.00591.80591.80-2.25%119,152
Aug 25, 2025592.15607.90590.10605.40605.401.88%163,459
Aug 22, 2025597.65603.00592.05594.25594.25-0.30%156,305
Aug 21, 2025599.30604.10595.00596.05596.05-0.69%253,614
Aug 20, 2025605.70607.55597.00600.20600.20-1.00%302,279
Aug 19, 2025599.65608.00596.40606.25606.251.29%305,946
Aug 18, 2025590.00601.80586.55598.55598.552.49%231,427
Aug 14, 2025585.80589.35581.30584.00584.00-0.30%153,639
Aug 13, 2025593.95594.90583.35585.75585.75-0.93%125,145
Aug 12, 2025597.00598.45589.35591.25591.25-0.41%164,440
Aug 11, 2025577.50598.50571.20593.70593.702.96%200,816
Aug 8, 2025581.40583.30573.85576.65576.65-0.32%134,451
Aug 7, 2025563.80581.90552.35578.50578.502.05%438,537
Aug 6, 2025579.40582.00565.00566.90566.90-2.16%209,548
Aug 5, 2025584.90584.90575.90579.40579.40-0.87%210,661
Aug 4, 2025567.05588.00564.20584.50584.503.13%255,199
Aug 1, 2025587.35593.00564.10566.75566.75-3.52%532,022
Jul 31, 2025571.70591.75571.70587.40587.40-0.36%188,986
Jul 30, 2025595.00601.95587.05589.55589.55-0.51%363,199
Jul 29, 2025570.60594.75566.35592.55592.553.85%349,523
Jul 28, 2025569.20576.75561.05570.60570.600.08%365,885
Jul 25, 2025582.10584.00568.50570.15570.15-2.65%125,831
Jul 24, 2025590.15592.95583.30585.70585.70-0.55%334,344
Jul 23, 2025593.00595.95587.50588.95588.95-0.35%278,647
Jul 22, 2025598.50601.25588.00591.00591.00-0.97%221,114
Jul 21, 2025597.30603.70591.20596.80596.800.39%150,552
Jul 18, 2025598.65599.00588.45594.50594.50-0.67%218,294
Jul 17, 2025608.30608.70597.30598.50598.50-1.03%224,001
Jul 16, 2025611.35614.05603.10604.70604.70-0.56%438,743
Jul 15, 2025617.85617.85606.00608.10608.10-0.23%381,375
Jul 14, 2025604.05619.30602.10609.50609.500.90%935,232
Jul 11, 2025607.25612.00600.00604.05604.05-0.31%571,083
Jul 10, 2025607.95619.80602.20605.90605.900.61%1,503,786
Jul 9, 2025600.20609.95596.75602.20602.200.42%388,057
Jul 8, 2025603.00615.00592.25599.70599.700.50%747,435
Jul 7, 2025584.00599.90578.85596.70596.702.06%349,392
Jul 4, 2025588.60590.65581.00584.65584.65-0.55%337,050
Jul 3, 2025596.30596.30584.70587.90587.90-0.60%465,178
Jul 2, 2025595.00601.85587.75591.45591.45-0.02%525,655
Jul 1, 2025586.20606.90586.20591.55591.550.98%1,197,788
Jun 30, 2025589.90597.55582.70585.80585.800.27%380,794
Jun 27, 2025580.00607.50574.25584.25584.251.11%1,325,653
Jun 26, 2025557.25580.00557.25577.85577.853.73%811,703
Jun 25, 2025549.70558.25549.00557.05557.051.87%256,422
Jun 24, 2025547.30551.95538.50546.80546.801.63%586,114
Jun 23, 2025530.00541.75529.15538.05538.051.23%558,978
Jun 20, 2025538.60544.40528.30531.50531.50-0.90%383,937
Jun 19, 2025548.20558.55533.00536.30536.30-2.65%452,913