Adani Power Limited (ADANIPOWER.NS) NSE

145.55

-0.7(-0.48%)

Updated at September 29 11:41AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025607.95609.7609.7614.46029.97M
September 04, 2025613608.7608.7615.6606.559.1M
September 03, 2025611609.3609.3616604.715.35M
September 02, 2025611.7608.35608.35611.7601.510.75M
September 01, 2025605.9606.85606.85615603.216.64M
August 29, 2025598.4600.65600.65603.2583.518.1M
August 28, 2025590594.95594.95606.9585.214.02M
August 26, 2025604.9592.1592.160559011.3M
August 25, 2025595.15605.65605.65608590.113.44M
August 22, 2025597594.3594.3602.955926.38M
August 21, 2025600.9596.2596.2604595.25994,384
August 20, 2025603.95599.95599.95607.35595.11.4M
August 19, 2025599606606608596.32.82M
August 18, 2025590.1598.75598.75601.5586.53.21M
August 14, 2025586.9584.05584.05589.45581.1962,366
August 13, 2025594.8585.6585.6594.8583.51.8M
August 12, 2025595.25591.5591.5598.4589.22.28M
August 11, 2025576.9593.9593.9599571.23.03M
August 08, 2025582576.9576.9583.35742.57M
August 07, 2025561.1578.95578.95582552.257.15M
August 06, 2025579.95567.45567.45581.95565.61.52M
August 05, 2025584579.5579.5584.1575.81.52M
August 04, 2025567584584587.7564.152.74M
August 01, 2025588567567592.955646.21M
July 31, 2025580588.1588.1591.9577.32.55M
July 30, 2025594589.7589.7602.3587.12.91M
July 29, 2025570592.55592.55594.7566.35.17M
July 28, 2025569.8570.65570.65576.955612.68M
July 25, 2025583.9570570584.45682.3M
July 24, 2025590.8585.75585.75592.9583.31.63M
July 23, 2025592.8588.95588.95596.2587.151.92M
July 22, 2025599.1590.55590.55601.455872.08M
July 21, 2025596596.6596.6603.5591.12.04M
July 18, 2025598.6594.65594.65599.4588.453.1M
July 17, 2025607.45598.65598.65608.65597.53.52M
July 16, 2025609.9604.85604.85614.36033.71M
July 15, 2025612.9608.1608.1616605.73.88M
July 14, 2025604.1609.55609.55619.3602.257.4M
July 11, 2025607603.95603.95612600.354.05M
July 10, 2025604.4605.8605.8620602.114.94M
July 09, 2025602.55602.15602.15610596.55.42M
July 08, 2025603.56006006155929.92M
July 07, 2025584.8597.15597.15600578.754.31M
July 04, 2025587.9584.8584.8590.8581.12.18M
July 03, 2025595587.9587.9596.25853.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved