Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 599.40
-6.25 (-1.03%)
Aug 26, 2025, 10:30 AM IST
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 595.15 | 608.00 | 590.10 | 605.65 | 605.65 | 1.91% | 2,687,056 |
| 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 |
| 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 |