Adani Power Limited (ADANIPOWER.NS) NSE

642.40

+8.55(+1.35%)

Updated at September 09 11:14AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025617633.85633.85649.6614.0516.95M
September 05, 2025607.95609.7609.7614.46021.99M
September 04, 2025613608.7608.7615.6606.551.82M
September 03, 2025611609.3609.3616604.73.07M
September 02, 2025611.7608.35608.35611.7601.52.15M
September 01, 2025605.9606.85606.85615603.23.33M
August 29, 2025598.4600600603.2583.53.62M
August 28, 2025590594.95594.95606.9585.22.8M
August 26, 2025604.9592.1592.16055902.26M
August 25, 2025595.15605.65605.65608590.12.69M
August 22, 2025597594.3594.3602.955921.28M
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, 2025561.1581581582552.257.14M
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
July 02, 2025596591.4591.4601.9587.754.08M
July 01, 2025588.4591.4591.4607586.58.05M
June 30, 2025589.5585.75585.75597.3582.354.55M
June 27, 2025580584.35584.35606.8574.215.64M
June 26, 2025559578.15578.15580.45586.12M
June 25, 2025549.2557557559548.753.43M
June 24, 2025544.9546.85546.85552538.74.11M
June 23, 2025530538538541.45528.253.05M
June 20, 2025538530.25530.25545.55527.19.55M
June 19, 2025551536.5536.5558.75532.52.71M
June 18, 2025558550.8550.8560.355502.01M
June 17, 2025564.55558.2558.2571.15571.96M
June 16, 2025567.95562.95562.95572555.052.79M
June 13, 2025555.45570.9570.9578.4549.355.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved