Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 157.90
-4.60 (-2.83%)
At close: Oct 31, 2025
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 161.60 | 161.80 | 157.50 | 157.90 | 157.90 | -2.83% | 2,918,305 |
| Oct 30, 2025 | 163.50 | 164.60 | 160.15 | 162.50 | 162.50 | 0.25% | 5,983,685 |
| Oct 29, 2025 | 162.80 | 168.40 | 161.80 | 162.10 | 162.10 | -0.15% | 6,617,827 |
| Oct 28, 2025 | 163.95 | 164.15 | 161.30 | 162.35 | 162.35 | -0.43% | 2,919,998 |
| Oct 27, 2025 | 168.40 | 169.85 | 162.55 | 163.05 | 163.05 | -2.77% | 2,839,638 |
| Oct 24, 2025 | 164.65 | 169.25 | 164.15 | 167.70 | 167.70 | 1.45% | 4,364,704 |
| Oct 23, 2025 | 171.20 | 172.25 | 164.25 | 165.30 | 165.30 | -2.94% | 3,284,353 |
| Oct 21, 2025 | 171.75 | 174.50 | 168.20 | 170.30 | 170.30 | 0.03% | 3,000,239 |
| Oct 20, 2025 | 168.40 | 172.00 | 166.70 | 170.25 | 170.25 | 2.62% | 6,355,336 |
| Oct 17, 2025 | 157.50 | 168.00 | 156.80 | 165.90 | 165.90 | 5.47% | 13,088,350 |
| Oct 16, 2025 | 156.80 | 158.65 | 155.55 | 157.30 | 157.30 | -0.16% | 104,355,400 |
| Oct 15, 2025 | 155.00 | 157.95 | 150.50 | 157.55 | 157.55 | 1.74% | 3,230,014 |
| Oct 14, 2025 | 155.25 | 157.50 | 152.95 | 154.85 | 154.85 | 0.32% | 3,160,411 |
| Oct 13, 2025 | 148.20 | 155.75 | 147.60 | 154.35 | 154.35 | 3.21% | 3,558,162 |
| Oct 10, 2025 | 149.00 | 150.80 | 147.85 | 149.55 | 149.55 | 0.44% | 1,618,869 |
| Oct 9, 2025 | 149.60 | 149.95 | 147.50 | 148.90 | 148.90 | 0.07% | 2,663,133 |
| Oct 8, 2025 | 151.80 | 152.50 | 148.45 | 148.80 | 148.80 | -1.75% | 27,471,730 |
| Oct 7, 2025 | 151.60 | 155.45 | 150.45 | 151.45 | 151.45 | -0.36% | 5,252,770 |
| Oct 6, 2025 | 148.35 | 152.95 | 147.35 | 152.00 | 152.00 | 3.05% | 7,227,815 |
| Oct 3, 2025 | 152.10 | 153.30 | 143.90 | 147.50 | 147.50 | -3.25% | 9,543,933 |
| Oct 1, 2025 | 144.80 | 153.20 | 144.80 | 152.45 | 152.45 | 5.39% | 7,298,305 |
| Sep 30, 2025 | 147.90 | 148.10 | 143.90 | 144.65 | 144.65 | -1.43% | 2,742,638 |
| Sep 29, 2025 | 148.55 | 149.45 | 144.10 | 146.75 | 146.75 | 0.27% | 5,470,290 |
| Sep 26, 2025 | 150.55 | 153.05 | 144.75 | 146.35 | 146.35 | -1.71% | 7,057,655 |
| 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 |