Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 652.00
+3.45 (0.53%)
Sep 15, 2025, 1:30 PM IST
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 628.00 | 650.50 | 627.80 | 648.55 | 648.55 | 3.83% | 9,281,483 |
| Sep 11, 2025 | 638.50 | 653.00 | 600.00 | 624.65 | 624.65 | -1.54% | 59,602,183 |
| Sep 10, 2025 | 647.00 | 658.55 | 632.50 | 634.45 | 634.45 | -1.43% | 6,355,659 |
| Sep 9, 2025 | 638.00 | 648.00 | 635.85 | 643.65 | 643.65 | 1.55% | 5,547,306 |
| Sep 8, 2025 | 617.00 | 649.60 | 614.05 | 633.85 | 633.85 | 3.96% | 16,947,857 |
| Sep 5, 2025 | 607.95 | 614.40 | 602.00 | 609.70 | 609.70 | 0.16% | 1,994,479 |
| Sep 4, 2025 | 613.00 | 615.60 | 606.55 | 608.70 | 608.70 | -0.10% | 1,819,644 |
| Sep 3, 2025 | 611.00 | 616.00 | 604.70 | 609.30 | 609.30 | 0.16% | 3,070,468 |
| Sep 2, 2025 | 611.70 | 611.70 | 601.50 | 608.35 | 608.35 | 0.25% | 2,150,899 |
| Sep 1, 2025 | 605.90 | 615.00 | 603.20 | 606.85 | 606.85 | 1.03% | 3,328,357 |
| Aug 29, 2025 | 598.40 | 603.20 | 583.50 | 600.65 | 600.65 | 0.96% | 3,619,098 |
| Aug 28, 2025 | 590.00 | 606.90 | 585.20 | 594.95 | 594.95 | 0.48% | 2,803,843 |
| Aug 26, 2025 | 604.90 | 605.00 | 590.00 | 592.10 | 592.10 | -2.24% | 2,259,169 |
| Aug 25, 2025 | 595.15 | 608.00 | 590.10 | 605.65 | 605.65 | 1.91% | 2,687,589 |
| Aug 22, 2025 | 597.00 | 602.95 | 592.00 | 594.30 | 594.30 | -0.32% | 1,276,557 |
| Aug 21, 2025 | 600.90 | 604.00 | 595.25 | 596.20 | 596.20 | -0.63% | 994,384 |
| Aug 20, 2025 | 603.95 | 607.35 | 595.10 | 599.95 | 599.95 | -1.00% | 1,401,803 |
| Aug 19, 2025 | 599.00 | 608.00 | 596.30 | 606.00 | 606.00 | 1.21% | 2,817,641 |
| Aug 18, 2025 | 590.10 | 601.50 | 586.50 | 598.75 | 598.75 | 2.52% | 3,212,796 |
| Aug 14, 2025 | 586.90 | 589.45 | 581.10 | 584.05 | 584.05 | -0.26% | 962,366 |
| Aug 13, 2025 | 594.80 | 594.80 | 583.50 | 585.60 | 585.60 | -1.00% | 1,804,693 |
| Aug 12, 2025 | 595.25 | 598.40 | 589.20 | 591.50 | 591.50 | -0.40% | 2,282,587 |
| Aug 11, 2025 | 576.90 | 599.00 | 571.20 | 593.90 | 593.90 | 2.95% | 3,030,490 |
| Aug 8, 2025 | 582.00 | 583.30 | 574.00 | 576.90 | 576.90 | -0.35% | 2,568,412 |
| Aug 7, 2025 | 561.10 | 582.00 | 552.25 | 578.95 | 578.95 | 2.03% | 7,148,701 |
| Aug 6, 2025 | 579.95 | 581.95 | 565.60 | 567.45 | 567.45 | -2.08% | 1,520,912 |
| Aug 5, 2025 | 584.00 | 584.10 | 575.80 | 579.50 | 579.50 | -0.77% | 1,519,871 |
| Aug 4, 2025 | 567.00 | 587.70 | 564.15 | 584.00 | 584.00 | 3.00% | 2,735,010 |
| Aug 1, 2025 | 588.00 | 592.95 | 564.00 | 567.00 | 567.00 | -3.59% | 6,214,960 |
| Jul 31, 2025 | 580.00 | 591.90 | 577.30 | 588.10 | 588.10 | -0.27% | 2,546,236 |
| Jul 30, 2025 | 594.00 | 602.30 | 587.10 | 589.70 | 589.70 | -0.48% | 2,911,869 |
| Jul 29, 2025 | 570.00 | 594.70 | 566.30 | 592.55 | 592.55 | 3.84% | 5,170,536 |
| Jul 28, 2025 | 569.80 | 576.95 | 561.00 | 570.65 | 570.65 | 0.11% | 2,682,244 |
| Jul 25, 2025 | 583.90 | 584.40 | 568.00 | 570.00 | 570.00 | -2.69% | 2,300,573 |
| Jul 24, 2025 | 590.80 | 592.90 | 583.30 | 585.75 | 585.75 | -0.54% | 1,631,109 |
| Jul 23, 2025 | 592.80 | 596.20 | 587.15 | 588.95 | 588.95 | -0.27% | 1,920,037 |
| Jul 22, 2025 | 599.10 | 601.45 | 587.00 | 590.55 | 590.55 | -1.01% | 2,078,991 |
| Jul 21, 2025 | 596.00 | 603.50 | 591.10 | 596.60 | 596.60 | 0.33% | 2,043,900 |
| Jul 18, 2025 | 598.60 | 599.40 | 588.45 | 594.65 | 594.65 | -0.67% | 3,104,464 |
| Jul 17, 2025 | 607.45 | 608.65 | 597.50 | 598.65 | 598.65 | -1.03% | 3,515,846 |
| Jul 16, 2025 | 609.90 | 614.30 | 603.00 | 604.85 | 604.85 | -0.53% | 3,709,911 |
| Jul 15, 2025 | 612.90 | 616.00 | 605.70 | 608.10 | 608.10 | -0.24% | 3,884,403 |
| Jul 14, 2025 | 604.10 | 619.30 | 602.25 | 609.55 | 609.55 | 0.93% | 7,403,596 |
| Jul 11, 2025 | 607.00 | 612.00 | 600.35 | 603.95 | 603.95 | -0.31% | 4,047,280 |
| Jul 10, 2025 | 604.40 | 620.00 | 602.10 | 605.80 | 605.80 | 0.61% | 14,938,466 |
| Jul 9, 2025 | 602.55 | 610.00 | 596.50 | 602.15 | 602.15 | 0.36% | 5,420,153 |
| Jul 8, 2025 | 603.50 | 615.00 | 592.00 | 600.00 | 600.00 | 0.48% | 9,923,368 |
| Jul 7, 2025 | 584.80 | 600.00 | 578.75 | 597.15 | 597.15 | 2.11% | 4,309,258 |
| Jul 4, 2025 | 587.90 | 590.80 | 581.10 | 584.80 | 584.80 | -0.53% | 2,178,560 |
| Jul 3, 2025 | 595.00 | 596.20 | 585.00 | 587.90 | 587.90 | -0.59% | 3,672,802 |