Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Adani Power Limited (ADANIPOWER.BO)

535.95
-20.25
(-3.64%)
At close: 3:59:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025560.00565.75532.85535.95535.95712,023
May 5, 2025528.95584.30525.50556.20556.202,982,590
May 2, 2025529.50543.70523.05524.90524.90461,768
Apr 30, 2025550.00551.95526.35531.95531.95656,540
Apr 29, 2025559.40562.00546.55548.65548.65234,260
Apr 28, 2025548.60557.25541.60552.60552.60468,538
Apr 25, 2025576.00585.50545.00549.15549.15688,916
Apr 24, 2025581.85584.60571.20575.70575.70442,211
Apr 23, 2025577.75584.00574.10579.55579.55327,818
Apr 22, 2025574.00579.50569.00573.20573.20323,823
Apr 21, 2025550.40585.00549.20568.95568.95768,681
Apr 17, 2025546.05561.40542.25549.60549.60490,595
Apr 16, 2025544.15547.35538.25545.40545.40393,286
Apr 15, 2025525.85554.55522.55542.30542.30658,668
Apr 11, 2025519.00524.35514.30518.10518.10598,567
Apr 9, 2025513.00513.95505.00508.50508.50337,306
Apr 8, 2025526.30526.30508.00513.70513.70448,725
Apr 7, 2025513.95515.25472.05510.95510.95678,752
Apr 4, 2025527.50539.80521.95532.50532.50605,645
Apr 3, 2025510.00538.00507.60528.60528.601,370,577
Apr 2, 2025511.00517.70502.25513.60513.60449,493
Apr 1, 2025508.65513.20502.00504.70504.70189,515
Mar 28, 2025521.05525.50508.00509.20509.20492,155
Mar 27, 2025495.95523.90493.00519.65519.65620,613
Mar 26, 2025509.70515.90496.00497.80497.80638,393
Mar 25, 2025527.00528.65505.00507.90507.90598,055
Mar 24, 2025527.95537.65521.95524.20524.20506,265
Mar 21, 2025521.55541.25518.00522.45522.45547,615
Mar 20, 2025526.00527.40514.50519.45519.45373,602
Mar 19, 2025516.60526.80514.05521.15521.15535,354
Mar 18, 2025515.55518.60510.30516.30516.30259,837
Mar 17, 2025512.00518.00508.70510.70510.70250,342
Mar 13, 2025518.95527.15510.00511.95511.95550,221
Mar 12, 2025515.20520.50506.00512.45512.45540,969
Mar 11, 2025501.10513.35498.00510.40510.40659,080
Mar 10, 2025507.60535.00502.00505.05505.051,384,182
Mar 7, 2025506.95511.40499.10506.15506.15299,809
Mar 6, 2025508.50510.40500.25503.00503.00581,375
Mar 5, 2025483.30511.80483.30505.55505.551,173,125
Mar 4, 2025482.95488.25476.15483.55483.55225,284
Mar 3, 2025486.20496.45474.20483.00483.00607,827
Feb 28, 2025493.05501.50473.00478.75478.75692,008
Feb 27, 2025502.70512.30490.80497.45497.45825,852
Feb 25, 2025471.90514.75466.15497.70497.702,275,913
Feb 24, 2025478.00478.20468.00470.15470.15359,854
Feb 21, 2025484.50489.75475.50478.80478.80424,238
Feb 20, 2025479.45494.95477.50484.65484.65550,009
Feb 19, 2025478.10488.60472.50482.55482.55526,461
Feb 18, 2025492.95494.40481.70484.85484.85424,055
Feb 17, 2025480.45494.75472.25490.30490.30372,170
Feb 14, 2025499.05501.80484.10487.95487.95270,507
Feb 13, 2025503.95506.10493.50498.80498.80303,906
Feb 12, 2025500.95504.80482.55501.60501.60956,861
Feb 11, 2025491.40511.85488.20498.15498.15925,405
Feb 10, 2025496.90499.00488.10491.30491.30246,658
Feb 7, 2025505.75507.40491.25493.95493.95570,687
Feb 6, 2025509.60511.00501.50503.60503.60166,210
Feb 5, 2025511.20515.70503.00505.35505.35411,311
Feb 4, 2025512.40513.70501.30506.55506.55414,862
Feb 3, 2025509.95515.75498.35502.30502.30224,979
Feb 1, 2025514.85536.55509.00514.20514.201,144,432
Jan 31, 2025504.80516.40504.50513.25513.25512,185
Jan 30, 2025523.05524.90505.65509.00509.00311,191
Jan 29, 2025504.80528.00497.00522.35522.35505,015
Jan 28, 2025496.95506.55483.05497.10497.10348,199
Jan 27, 2025514.05514.30493.00496.80496.80520,674
Jan 24, 2025526.90528.90509.00514.90514.90332,771
Jan 23, 2025525.45537.30518.30521.50521.50293,123
Jan 22, 2025529.65533.00513.40525.25525.25503,117
Jan 21, 2025545.50549.50526.30528.75528.75539,732
Jan 20, 2025551.65554.00538.80544.05544.05362,623
Jan 17, 2025563.70573.75500.00546.15546.15776,099
Jan 16, 2025583.30599.90556.50562.75562.751,286,224
Jan 15, 2025539.30571.50523.05549.30549.302,923,826
Jan 14, 2025458.00540.15458.00539.15539.155,875,276
Jan 13, 2025479.70479.70445.35450.15450.15373,307
Jan 10, 2025497.05501.95478.50481.90481.90263,111
Jan 9, 2025506.50508.10496.75497.75497.75126,766
Jan 8, 2025511.75515.05500.25504.40504.40354,199
Jan 7, 2025498.35521.05497.75510.20510.20413,950
Jan 6, 2025519.95520.00493.50497.95497.95538,908
Jan 3, 2025522.40532.00517.95520.50520.50209,514
Jan 2, 2025529.00529.10520.35521.70521.70351,182
Jan 1, 2025534.35534.35524.75527.00527.00221,527
Dec 31, 2024535.45537.20523.40529.15529.15543,958
Dec 30, 2024507.05558.70501.60539.70539.701,544,636
Dec 27, 2024510.05513.65504.25506.95506.95586,918
Dec 26, 2024498.00515.70495.65507.20507.20814,651
Dec 24, 2024505.35509.85495.00496.05496.05241,156
Dec 23, 2024502.55510.90494.60504.00504.00498,963
Dec 20, 2024510.35527.00492.00498.45498.45782,180
Dec 19, 2024510.65516.40507.00508.45508.45222,084
Dec 18, 2024524.05529.80517.65521.10521.10490,029
Dec 17, 2024529.00541.75522.00524.90524.90419,562
Dec 16, 2024538.15539.00522.50529.00529.00558,171
Dec 13, 2024544.95544.95531.90536.95536.95894,784
Dec 12, 2024519.25561.85513.30540.05540.052,787,355
Dec 11, 2024525.85530.50518.00519.45519.45529,483
Dec 10, 2024537.65538.50522.90527.25527.25220,936
Dec 9, 2024539.50543.80534.00535.70535.70590,890
Dec 6, 2024540.00546.00534.30536.25536.25262,814
Dec 5, 2024538.60549.55533.95537.40537.40499,098
Dec 4, 2024546.05548.35535.00537.50537.50845,763
Dec 3, 2024552.15555.30542.80544.25544.251,037,148
Dec 2, 2024564.70566.00543.25549.00549.00837,874
Nov 29, 2024563.40587.70542.45554.55554.552,673,285
Nov 28, 2024535.05583.75532.05560.20560.205,422,408
Nov 27, 2024435.50525.30432.10523.80523.807,178,380
Nov 26, 2024450.00455.65433.25437.75437.751,966,194
Nov 25, 2024472.05480.00441.00446.85446.852,491,519
Nov 22, 2024451.05491.50445.75460.75460.754,123,278
Nov 21, 2024441.00494.50430.85476.15476.154,949,099
Nov 19, 2024532.75537.50521.50524.10524.10187,049
Nov 18, 2024554.05557.50525.20526.60526.60570,533
Nov 14, 2024558.60567.45547.35549.35549.35461,733
Nov 13, 2024558.05598.00541.50547.55547.55633,607
Nov 12, 2024583.85587.00555.00557.80557.80125,483
Nov 11, 2024583.90587.20578.00578.85578.85102,354
Nov 8, 2024599.75599.75586.85588.65588.6577,865
Nov 7, 2024618.80618.80597.00599.60599.60220,906
Nov 6, 2024605.85626.85605.70616.35616.35191,274
Nov 4, 2024597.10597.10582.50584.80584.80109,734
Nov 1, 2024595.50599.60592.15596.95596.9599,770
Oct 31, 2024599.05609.10589.90592.85592.85143,381
Oct 29, 2024578.05596.25578.05591.80591.80473,689
Oct 28, 2024585.65607.00572.60599.00599.00538,821
Oct 25, 2024605.10612.50584.75592.35592.35167,052
Oct 24, 2024587.05612.00586.00604.60604.60217,697
Oct 23, 2024588.15595.95578.75586.25586.25259,021
Oct 22, 2024603.05607.75584.05587.80587.80438,141
Oct 21, 2024611.55620.05601.00603.65603.65241,272
Oct 18, 2024609.85613.95595.00611.45611.45312,002
Oct 17, 2024625.55628.00607.65609.15609.15134,850
Oct 16, 2024632.95635.75621.85625.55625.55120,855
Oct 15, 2024638.05640.55632.00633.40633.4057,486
Oct 14, 2024642.00645.65631.25634.35634.35106,995
Oct 11, 2024645.00645.00637.25641.75641.7578,411
Oct 10, 2024642.75648.00631.05645.00645.00124,479
Oct 9, 2024648.20648.90632.00634.15634.15165,766
Oct 8, 2024625.30646.10613.75640.65640.65218,275
Oct 7, 2024641.05645.00614.00625.30625.30264,421
Oct 4, 2024635.05647.80635.00642.00642.00395,310
Oct 3, 2024648.95652.35631.20645.50645.50498,668
Oct 1, 2024653.25660.60651.80653.40653.40103,359
Sep 30, 2024654.30662.35648.50656.05656.05303,076
Sep 27, 2024664.20674.00647.00654.30654.30308,349
Sep 26, 2024666.15668.55660.00665.40665.4071,695
Sep 25, 2024668.05676.80660.70667.30667.30272,607
Sep 24, 2024671.75680.00667.25676.05676.05186,002
Sep 23, 2024665.30674.50661.00671.75671.75226,592
Sep 20, 2024652.40669.95648.65665.10665.10383,739
Sep 19, 2024656.95658.25637.05649.80649.80197,030
Sep 18, 2024664.95668.10650.00651.30651.30159,187
Sep 17, 2024666.00673.95652.30666.20666.20549,851
Sep 16, 2024660.95681.30650.15666.00666.001,749,076
Sep 13, 2024647.65647.65630.45633.55633.55447,056
Sep 12, 2024635.70654.60623.25651.35651.35364,898
Sep 11, 2024637.00640.00625.00626.80626.80282,047
Sep 10, 2024641.35645.95633.75637.20637.20384,607
Sep 9, 2024638.70644.75621.20635.50635.50759,378
Sep 6, 2024644.95648.00631.35635.05635.05407,922
Sep 5, 2024651.75655.75640.95643.90643.90144,552
Sep 4, 2024655.95659.00649.15650.70650.70170,945
Sep 3, 2024670.00672.00656.40658.55658.55408,884
Sep 2, 2024639.65684.90628.00670.45670.451,007,718
Aug 30, 2024646.65649.95629.30631.95631.95196,552
Aug 29, 2024641.40649.65629.00644.15644.15318,301
Aug 28, 2024658.25658.70638.60641.45641.45504,932
Aug 26, 2024675.80678.85660.00661.40661.40545,933
Aug 23, 2024685.50689.00674.00675.85675.85482,117
Aug 22, 2024692.05697.95671.05673.85673.85192,081
Aug 21, 2024690.65701.00690.65694.95694.95170,436
Aug 20, 2024699.00701.95692.10694.80694.80163,605
Aug 19, 2024699.00706.50693.25696.65696.65246,017
Aug 16, 2024683.75700.70671.30697.30697.30267,482
Aug 14, 2024688.25690.00671.40673.95673.95263,981
Aug 13, 2024691.25702.60686.00689.15689.15355,325
Aug 12, 2024660.05695.10619.00690.55690.551,618,357
Aug 9, 2024698.45703.25692.00695.10695.10197,045
Aug 8, 2024694.80700.00686.10691.05691.05180,082
Aug 7, 2024700.00703.40688.25690.90690.90199,804
Aug 6, 2024692.15706.95682.50687.25687.25408,071
Aug 5, 2024685.20719.50685.20690.80690.801,336,154
Aug 2, 2024729.75740.50721.00726.40726.40319,628
Aug 1, 2024719.50752.15715.30737.75737.752,012,101
Jul 31, 2024734.70748.85713.00734.50734.50534,650
Jul 30, 2024721.35734.90717.00729.15729.15779,342
Jul 29, 2024719.70724.85715.10716.75716.75563,074
Jul 26, 2024704.95727.90699.40713.05713.05409,785
Jul 25, 2024692.05709.20686.15694.90694.90440,053
Jul 24, 2024697.00709.25692.95694.75694.75190,677
Jul 23, 2024704.00728.70646.25696.95696.951,537,266
Jul 22, 2024693.75710.00682.50696.15696.15212,275
Jul 19, 2024700.00702.45690.00694.25694.25171,238
Jul 18, 2024714.40714.40696.35699.35699.35213,725
Jul 16, 2024710.05731.00709.00712.15712.15503,845
Jul 15, 2024714.55714.55705.25708.70708.70397,707
Jul 12, 2024722.00726.00708.00710.05710.05452,733
Jul 11, 2024730.75732.20716.00721.20721.20176,101
Jul 10, 2024734.00737.85714.20727.35727.35910,262
Jul 9, 2024697.05745.00696.00725.35725.355,943,408
Jul 8, 2024707.15712.00693.05697.95697.95241,030
Jul 5, 2024710.95714.70706.75708.85708.85484,714
Jul 4, 2024715.35718.50710.50712.30712.30141,404
Jul 3, 2024711.55721.85711.15715.00715.00391,273
Jul 2, 2024716.05733.00708.45710.80710.80739,608
Jul 1, 2024718.60722.75712.70717.80717.80146,911
Jun 28, 2024717.95728.00715.05718.20718.20200,771
Jun 27, 2024720.75728.00710.15715.30715.30365,709
Jun 26, 2024725.00730.00719.00720.00720.00307,383
Jun 25, 2024738.05744.30724.00725.55725.55129,773
Jun 24, 2024729.75745.00720.15737.95737.95166,841
Jun 21, 2024742.05744.00730.00733.45733.45126,106
Jun 20, 2024743.95746.95735.00742.00742.00153,011
Jun 19, 2024749.15750.00720.00738.00738.00343,289
Jun 18, 2024753.90758.00741.95747.80747.80534,429
Jun 14, 2024754.05760.00745.30746.90746.90581,914
Jun 13, 2024763.65769.75750.20753.85753.85232,509
Jun 12, 2024766.00768.00754.55761.85761.85257,516
Jun 11, 2024775.10779.95760.00762.75762.75659,456
Jun 10, 2024788.95810.55766.85769.85769.851,184,838
Jun 7, 2024746.90772.20733.40767.25767.25551,434
Jun 6, 2024749.00790.00743.70749.20749.201,166,631
Jun 5, 2024738.35778.50638.90726.15726.157,259,175
Jun 4, 2024875.95875.95700.00723.85723.8511,062,790
Jun 3, 2024875.00896.75825.75875.00875.005,373,659
May 31, 2024708.80797.55704.75756.65756.651,989,581
May 30, 2024679.55709.00675.75698.20698.201,023,631
May 29, 2024677.25684.10666.15679.60679.60418,496
May 28, 2024707.70712.00675.50678.65678.65395,034
May 27, 2024709.95717.00702.35704.55704.55307,073
May 24, 2024713.70720.10703.30706.95706.95424,301
May 23, 2024700.75720.00686.00710.95710.951,208,081
May 22, 2024689.30715.00685.55691.65691.651,152,151
May 21, 2024634.75691.95626.55680.25680.251,640,763
May 17, 2024640.75640.75629.20635.75635.75168,319
May 16, 2024646.85651.60632.00639.95639.95578,483
May 15, 2024631.00647.80626.00639.80639.80516,681
May 14, 2024594.45635.85590.65627.65627.651,426,123
May 13, 2024603.75605.00580.80595.00595.00590,427
May 10, 2024615.00630.00600.00603.10603.101,184,953
May 9, 2024587.05622.00587.05613.05613.051,287,919
May 8, 2024580.55587.75572.25579.30579.30151,688
May 7, 2024589.40596.20577.00580.00580.00148,544
May 6, 2024599.05603.00578.00588.85588.85284,306

Related Tickers

INDIGRID.BO Indigrid Infrastructure Trust
146.99
+0.76%
 
JSWENERGY.NS JSW Energy Limited
466.20
-3.12%
 
GVKPIL.NS GVK Power & Infrastructure Limited
3.5200
-2.22%
 
GREENPOWER.NS Orient Green Power Company Limited
11.65
-3.96%
 
ADANIENSOL.NS Adani Energy Solutions Limited
907.40
-3.18%
 
TATAPOWER.BO The Tata Power Company Limited
374.70
-3.69%
 
ADANIENSOL.BO Adani Energy Solutions Limited
907.20
-3.13%
 
RPOWER.NS Reliance Power Limited
38.25
-6.11%
 
TATAPOWER.NS The Tata Power Company Limited
374.90
-3.65%