Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 148.90
+4.10 (2.83%)
At close: Sep 25, 2025
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 146.00 | 154.00 | 145.50 | 148.90 | 148.90 | 2.83% | 20,114,040 |
| Sep 24, 2025 | 162.65 | 163.85 | 142.30 | 144.80 | 144.80 | -10.84% | 18,416,580 |
| Sep 23, 2025 | 180.00 | 182.75 | 160.20 | 162.40 | 162.40 | -4.55% | 16,686,380 |
| Sep 22, 2025 | 147.90 | 170.15 | 147.70 | 170.15 | 170.15 | 19.98% | 12,500,977 |
| Sep 19, 2025 | 134.52 | 144.68 | 133.20 | 141.81 | 141.81 | 12.40% | 34,510,370 |
| Sep 18, 2025 | 126.60 | 127.04 | 125.20 | 126.17 | 126.17 | 0.11% | 1,072,680 |
| Sep 17, 2025 | 128.00 | 128.76 | 125.35 | 126.03 | 126.03 | -1.09% | 1,727,795 |
| Sep 16, 2025 | 129.53 | 129.66 | 127.10 | 127.42 | 127.42 | -1.13% | 2,318,350 |
| Sep 15, 2025 | 131.14 | 133.35 | 128.26 | 128.88 | 128.88 | -0.66% | 5,036,755 |
| Sep 12, 2025 | 125.77 | 130.01 | 125.62 | 129.73 | 129.73 | 3.88% | 3,316,530 |
| Sep 11, 2025 | 127.80 | 130.69 | 120.50 | 124.89 | 124.89 | -1.42% | 10,881,435 |
| Sep 10, 2025 | 129.40 | 131.72 | 125.60 | 126.69 | 126.69 | -1.63% | 4,002,825 |
| Sep 9, 2025 | 127.91 | 129.66 | 127.20 | 128.79 | 128.79 | 1.61% | 2,146,050 |
| Sep 8, 2025 | 123.31 | 129.84 | 122.94 | 126.75 | 126.75 | 3.93% | 10,527,075 |
| Sep 5, 2025 | 121.98 | 122.85 | 120.36 | 121.96 | 121.96 | 0.21% | 798,450 |
| Sep 4, 2025 | 122.26 | 123.10 | 121.25 | 121.70 | 121.70 | -0.11% | 570,115 |
| Sep 3, 2025 | 121.90 | 123.27 | 121.00 | 121.84 | 121.84 | 0.21% | 1,190,630 |
| Sep 2, 2025 | 122.40 | 122.40 | 120.23 | 121.58 | 121.58 | 0.20% | 850,400 |
| Sep 1, 2025 | 121.20 | 122.96 | 120.67 | 121.34 | 121.34 | 0.99% | 2,325,445 |
| Aug 29, 2025 | 119.60 | 120.60 | 116.67 | 120.15 | 120.15 | 0.92% | 1,663,015 |
| Aug 28, 2025 | 118.08 | 121.37 | 117.05 | 119.05 | 119.05 | 0.58% | 1,020,425 |
| Aug 26, 2025 | 120.84 | 121.00 | 118.00 | 118.36 | 118.36 | -2.25% | 595,760 |
| Aug 25, 2025 | 118.43 | 121.58 | 118.02 | 121.08 | 121.08 | 1.88% | 817,295 |
| Aug 22, 2025 | 119.53 | 120.60 | 118.41 | 118.85 | 118.85 | -0.30% | 781,525 |
| Aug 21, 2025 | 119.86 | 120.82 | 119.00 | 119.21 | 119.21 | -0.69% | 1,268,070 |
| Aug 20, 2025 | 121.14 | 121.51 | 119.40 | 120.04 | 120.04 | -1.00% | 1,511,395 |
| Aug 19, 2025 | 119.93 | 121.60 | 119.28 | 121.25 | 121.25 | 1.29% | 1,529,730 |
| Aug 18, 2025 | 118.00 | 120.36 | 117.31 | 119.71 | 119.71 | 2.49% | 1,157,135 |
| Aug 14, 2025 | 117.16 | 117.87 | 116.26 | 116.80 | 116.80 | -0.30% | 768,195 |
| Aug 13, 2025 | 118.79 | 118.98 | 116.67 | 117.15 | 117.15 | -0.93% | 625,725 |
| Aug 12, 2025 | 119.40 | 119.69 | 117.87 | 118.25 | 118.25 | -0.41% | 822,200 |
| Aug 11, 2025 | 115.50 | 119.70 | 114.24 | 118.74 | 118.74 | 2.96% | 1,004,080 |
| Aug 8, 2025 | 116.28 | 116.66 | 114.77 | 115.33 | 115.33 | -0.32% | 672,255 |
| Aug 7, 2025 | 112.76 | 116.38 | 110.47 | 115.70 | 115.70 | 2.05% | 2,192,685 |
| Aug 6, 2025 | 115.88 | 116.40 | 113.00 | 113.38 | 113.38 | -2.16% | 1,047,740 |
| Aug 5, 2025 | 116.98 | 116.98 | 115.18 | 115.88 | 115.88 | -0.87% | 1,053,305 |
| Aug 4, 2025 | 113.41 | 117.60 | 112.84 | 116.90 | 116.90 | 3.13% | 1,275,995 |
| Aug 1, 2025 | 117.47 | 118.60 | 112.82 | 113.35 | 113.35 | -3.52% | 2,660,110 |
| Jul 31, 2025 | 114.34 | 118.35 | 114.34 | 117.48 | 117.48 | -0.36% | 944,930 |
| Jul 30, 2025 | 119.00 | 120.39 | 117.41 | 117.91 | 117.91 | -0.51% | 1,815,995 |
| Jul 29, 2025 | 114.12 | 118.95 | 113.27 | 118.51 | 118.51 | 3.85% | 1,747,615 |
| Jul 28, 2025 | 113.84 | 115.35 | 112.21 | 114.12 | 114.12 | 0.08% | 1,829,425 |
| Jul 25, 2025 | 116.42 | 116.80 | 113.70 | 114.03 | 114.03 | -2.65% | 629,155 |
| Jul 24, 2025 | 118.03 | 118.59 | 116.66 | 117.14 | 117.14 | -0.55% | 1,671,720 |
| Jul 23, 2025 | 118.60 | 119.19 | 117.50 | 117.79 | 117.79 | -0.35% | 1,393,235 |
| Jul 22, 2025 | 119.70 | 120.25 | 117.60 | 118.20 | 118.20 | -0.97% | 1,105,570 |
| Jul 21, 2025 | 119.46 | 120.74 | 118.24 | 119.36 | 119.36 | 0.39% | 752,760 |
| Jul 18, 2025 | 119.73 | 119.80 | 117.69 | 118.90 | 118.90 | -0.67% | 1,091,470 |
| Jul 17, 2025 | 121.66 | 121.74 | 119.46 | 119.70 | 119.70 | -1.03% | 1,120,005 |
| Jul 16, 2025 | 122.27 | 122.81 | 120.62 | 120.94 | 120.94 | -0.56% | 2,193,715 |