Adani Power Limited (ADANIPOWER.NS) NSE

142.73

-2.24(-1.55%)

Updated at December 04 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025145142.73142.73146.84142.3111.14M
December 03, 2025146.9144.97144.97147.68144.5410.33M
December 02, 2025147.3146.76146.76148.18146.056.39M
December 01, 2025148.21147.34147.34148.82147.017.76M
November 28, 2025148.55147.49147.49149.09147.210.05M
November 27, 2025149.15148.13148.13150.64147.419.41M
November 26, 2025147.2148.62148.62148.9146.3510.55M
November 25, 2025145.44146.84146.84148.26145.1210.8M
November 24, 2025150145.44145.44150.3144.813.88M
November 21, 2025151149.12149.12151.19148.99.64M
November 19, 2025150.3151.61151.61152.66150.0921.35M
November 18, 2025153.15149.55149.55153.88149.1222.5M
November 17, 2025155.35153.28153.28155.3515315.16M
November 14, 2025152.46153.91153.91155.99152.226.8M
November 13, 2025151.98151.85151.85154.2151.520.56M
November 12, 2025152151.98151.98153.78150.6627.33M
November 11, 2025151.49151.17151.17151.9146.7142.37M
November 10, 2025152.75150.06150.06154.48149.519.5M
November 07, 2025152.99151.48151.48154.79150.8536.64M
November 06, 2025158.36153.17153.17158.38152.3324.25M
November 04, 2025156157.85157.85159.5153.2141.4M
November 03, 2025158.99156.73156.73158.99156.122.32M
October 31, 2025161.6157.85157.85161.74157.544.71M
October 30, 2025163.7162.57162.57164.7160.264.99M
October 29, 2025163.28162.1162.1168.4161.7567.85M
October 28, 2025163.7162.33162.33164.22161.129.99M
October 27, 2025168.5162.96162.96169.7716251.62M
October 24, 2025164.45167.72167.72169.1816444.51M
October 23, 2025171.05165.26165.26172.36164.2555.33M
October 21, 2025171.5170.78170.78174.3916826.43M
October 20, 2025168.05170.3170.3172.2166.7107.47M
October 17, 2025157.26165.98165.98168156.77170.74M
October 16, 2025158.1157.37157.37158.69155.5111.09M
October 15, 2025154.85157.51157.51158150.4364.55M
October 14, 2025155.01154.9154.9157.5152.852.87M
October 13, 2025148154.43154.43155.75147.5264.93M
October 10, 2025149.1149.7149.7150.79147.8423.7M
October 09, 2025149.4148.91148.91149.98147.4426.06M
October 08, 2025151.7148.78148.78152.5148.4245.81M
October 07, 2025151.99151.48151.48155.4150.3555.39M
October 06, 2025148151.99151.99152.99147.3868.65M
October 03, 2025152.9147.38147.38153143.15124.14M
October 01, 2025144.95152.51152.51153.3144.8163.06M
September 30, 2025148144.65144.65148.25143.922.47M
September 29, 2025148.7146.65146.65149.6144.243.21M
September 26, 2025151.35146.25146.25152.9144.765.04M
September 25, 2025145.5149149153.9145.5157.78M
September 24, 2025163.25144.5144.5163.7142.1135.78M
September 23, 2025179.9162.35162.35182.7160.25192.52M
September 22, 2025148.2170.25170.25170.25147.3134.76M
September 19, 2025135.2141.88141.88144.6133.07431.62M
September 18, 2025126.69126.27126.27127.06125.219.88M
September 17, 2025127.98126.1126.1128.05125.7220.89M
September 16, 2025129.4127.47127.47129.66127.1622.72M
September 15, 2025656.5644.15644.15666.8640.438.9M
September 12, 2025628648.55648.55650.5627.846.41M
September 11, 2025638.5624.65624.65653600298.01M
September 10, 2025647634.45634.45658.55632.531.78M
September 09, 2025638643.65643.65648635.8527.74M
September 08, 2025617633.85633.85649.6614.0584.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved