Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 567.00
-21.10 (-3.59%)
Aug 1, 2025, 3:30 PM IST
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 588.00 | 592.95 | 564.00 | 567.00 | 567.00 | -3.59% | 6,213,963 |
| 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 |
| Jul 2, 2025 | 596.00 | 601.90 | 587.75 | 591.40 | 591.40 | - | 4,077,961 |
| Jul 1, 2025 | 588.40 | 607.00 | 586.50 | 591.40 | 591.40 | 0.96% | 8,053,058 |
| Jun 30, 2025 | 589.50 | 597.30 | 582.35 | 585.75 | 585.75 | 0.24% | 4,546,263 |
| Jun 27, 2025 | 580.00 | 606.80 | 574.20 | 584.35 | 584.35 | 1.07% | 15,644,091 |
| Jun 26, 2025 | 559.00 | 580.40 | 558.00 | 578.15 | 578.15 | 3.80% | 6,123,781 |
| Jun 25, 2025 | 549.20 | 559.00 | 548.75 | 557.00 | 557.00 | 1.86% | 3,434,204 |
| Jun 24, 2025 | 544.90 | 552.00 | 538.70 | 546.85 | 546.85 | 1.64% | 4,114,586 |
| Jun 23, 2025 | 530.00 | 541.45 | 528.25 | 538.00 | 538.00 | 1.46% | 3,046,939 |
| Jun 20, 2025 | 538.00 | 545.55 | 527.10 | 530.25 | 530.25 | -1.16% | 9,547,699 |
| Jun 19, 2025 | 551.00 | 558.75 | 532.50 | 536.50 | 536.50 | -2.60% | 2,713,788 |
| Jun 18, 2025 | 558.00 | 560.35 | 550.00 | 550.80 | 550.80 | -1.33% | 2,012,632 |
| Jun 17, 2025 | 564.55 | 571.10 | 557.00 | 558.20 | 558.20 | -0.84% | 1,964,035 |
| Jun 16, 2025 | 567.95 | 572.00 | 555.05 | 562.95 | 562.95 | -1.39% | 2,789,157 |
| Jun 13, 2025 | 555.45 | 578.40 | 549.35 | 570.90 | 570.90 | 0.66% | 5,926,129 |
| Jun 12, 2025 | 587.05 | 588.70 | 565.50 | 567.15 | 567.15 | -3.39% | 5,139,702 |
| Jun 11, 2025 | 602.75 | 605.00 | 582.95 | 587.05 | 587.05 | -1.51% | 8,763,850 |
| Jun 10, 2025 | 567.70 | 610.60 | 562.45 | 596.05 | 596.05 | 5.85% | 30,085,179 |
| Jun 9, 2025 | 559.75 | 574.00 | 556.30 | 563.10 | 563.10 | 1.41% | 4,723,594 |
| Jun 6, 2025 | 550.75 | 563.95 | 549.10 | 555.25 | 555.25 | 1.39% | 4,011,381 |
| Jun 5, 2025 | 547.70 | 553.70 | 546.55 | 547.65 | 547.65 | 0.46% | 1,923,341 |
| Jun 4, 2025 | 547.40 | 549.90 | 538.60 | 545.15 | 545.15 | 0.10% | 2,601,679 |
| Jun 3, 2025 | 552.55 | 553.20 | 543.00 | 544.60 | 544.60 | -1.89% | 2,585,421 |
| Jun 2, 2025 | 547.00 | 559.90 | 545.00 | 555.10 | 555.10 | 2.08% | 3,558,922 |
| May 30, 2025 | 553.05 | 555.45 | 540.90 | 543.80 | 543.80 | -1.48% | 3,074,095 |
| May 29, 2025 | 553.85 | 558.85 | 551.00 | 551.95 | 551.95 | 0.23% | 2,576,321 |
| May 28, 2025 | 555.00 | 567.10 | 530.80 | 550.70 | 550.70 | -0.33% | 4,912,139 |
| May 27, 2025 | 560.00 | 560.30 | 549.80 | 552.55 | 552.55 | -1.08% | 2,773,664 |
| May 26, 2025 | 556.90 | 569.90 | 556.15 | 558.60 | 558.60 | 0.98% | 3,834,794 |