NSE - Delayed Quote INR

Adani Power Limited (ADANIPOWER.NS)

Compare
543.80
-7.50
(-1.36%)
At close: January 20 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025551.25554.10539.00543.80543.804,648,954
Jan 17, 2025562.95573.55545.00551.30551.3010,290,018
Jan 16, 2025585.00598.40556.40563.00563.0021,563,434
Jan 15, 2025539.95571.90523.00549.45549.4539,118,967
Jan 14, 2025460.00539.85459.95537.00537.0051,113,423
Jan 13, 2025476.05477.95445.00449.90449.905,369,628
Jan 10, 2025498.00502.90478.45482.30482.303,638,409
Jan 9, 2025507.00508.80496.30497.90497.901,723,426
Jan 8, 2025514.45514.45502.90504.95504.952,312,110
Jan 7, 2025498.95521.45497.55509.85509.855,606,797
Jan 6, 2025519.00520.00496.00498.30498.302,987,088
Jan 3, 2025523.00532.25518.05520.45520.452,965,056
Jan 2, 2025529.00529.80520.00521.80521.802,056,552
Jan 1, 2025531.00534.35525.00526.65526.653,063,854
Dec 31, 2024533.00537.40523.60529.45529.454,472,016
Dec 30, 2024508.00558.90501.50539.45539.4514,814,886
Dec 27, 2024510.50513.75504.35506.75506.754,671,940
Dec 26, 2024498.00515.80495.60507.15507.156,703,228
Dec 24, 2024506.00509.80495.00496.00496.003,280,956
Dec 23, 2024504.90510.00494.65504.10504.103,971,433
Dec 20, 2024511.40527.00491.05497.90497.908,079,059
Dec 19, 2024510.00516.45506.70508.30508.303,583,001
Dec 18, 2024526.00529.85517.50521.15521.152,975,529
Dec 17, 2024529.00541.60522.00524.60524.604,918,977
Dec 16, 2024539.00539.40527.30529.90529.902,622,097
Dec 13, 2024539.60544.70532.00536.60536.606,081,771
Dec 12, 2024519.25561.80513.50539.85539.8525,503,312
Dec 11, 2024527.00530.55518.00519.25519.252,948,888
Dec 10, 2024537.00537.75523.40526.80526.803,429,797
Dec 9, 2024539.00544.15534.20535.90535.903,749,073
Dec 6, 2024540.00546.10534.00536.10536.103,999,281
Dec 5, 2024540.00549.40533.80537.45537.456,146,305
Dec 4, 2024546.80548.40535.40537.55537.555,065,333
Dec 3, 2024552.00555.80543.00544.20544.208,875,688
Dec 2, 2024557.05566.60543.25548.90548.9013,048,616
Nov 29, 2024561.00587.50542.75554.80554.8045,964,064
Nov 28, 2024534.40583.80530.05561.00561.0060,775,609
Nov 27, 2024436.75525.15432.15523.05523.0558,095,744
Nov 26, 2024450.30455.40433.25437.65437.6514,480,598
Nov 25, 2024473.80480.00441.00446.65446.6534,303,726
Nov 22, 2024455.20491.60446.05460.45460.4533,493,676
Nov 21, 2024439.95494.40432.00476.15476.1540,754,831
Nov 19, 2024532.00537.60521.60524.10524.104,024,003
Nov 18, 2024555.95557.40525.10526.85526.853,664,843
Nov 14, 2024559.95567.10547.00549.10549.103,095,845
Nov 13, 2024560.00598.00541.30547.00547.0012,401,974
Nov 12, 2024579.80587.10555.00557.95557.952,438,708
Nov 11, 2024585.00587.60577.60578.95578.951,243,813
Nov 8, 2024599.00599.40586.65589.00589.001,193,506
Nov 7, 2024616.30616.85596.45599.65599.651,799,793
Nov 6, 2024607.40627.00605.50616.30616.303,154,049
Nov 5, 2024584.95607.40581.00603.45603.452,088,555
Nov 4, 2024596.95596.95582.20585.00585.001,472,471
Nov 1, 2024595.70599.95593.50597.35597.35396,239
Oct 31, 2024601.00609.90590.00592.70592.702,434,391
Oct 30, 2024595.00599.80584.05592.05592.051,808,791
Oct 29, 2024579.95596.10578.30592.30592.302,649,607
Oct 28, 2024586.10606.70572.65598.20598.203,684,210
Oct 25, 2024605.70612.30585.10592.30592.302,432,785
Oct 24, 2024587.80612.00585.00604.85604.853,856,566
Oct 23, 2024587.95596.00578.05587.85587.855,418,393
Oct 22, 2024604.00607.15583.70588.15588.152,445,083
Oct 21, 2024615.00618.10600.00603.60603.601,324,561
Oct 18, 2024609.00613.90595.05611.40611.402,279,512
Oct 17, 2024626.00628.70607.80609.10609.102,025,544
Oct 16, 2024631.55635.80621.55625.80625.801,720,594
Oct 15, 2024640.00640.35632.45633.90633.90930,148
Oct 14, 2024642.50645.70631.00634.45634.451,811,001
Oct 11, 2024645.00645.40637.45642.30642.301,109,827
Oct 10, 2024641.95648.40631.05645.40645.401,649,770
Oct 9, 2024646.40649.00631.55634.30634.301,270,367
Oct 8, 2024624.90645.90613.20640.60640.602,350,816
Oct 7, 2024641.45645.95613.40625.45625.452,859,604
Oct 4, 2024639.95648.00635.10642.10642.102,168,422
Oct 3, 2024649.05652.90631.55644.75644.752,625,339
Oct 1, 2024655.00660.80652.00653.20653.201,266,464
Sep 30, 2024654.00662.65648.50656.15656.152,211,131
Sep 27, 2024665.00674.40646.70654.30654.303,117,587
Sep 26, 2024668.00668.65660.10665.35665.351,282,999
Sep 25, 2024670.00677.00660.00667.35667.351,921,900
Sep 24, 2024672.00678.00666.70675.25675.252,729,439
Sep 23, 2024672.00674.75660.50672.00672.003,398,899
Sep 20, 2024649.60670.00649.60665.15665.152,936,128
Sep 19, 2024655.00658.05637.00649.60649.602,363,060
Sep 18, 2024661.00667.70649.00651.70651.701,754,433
Sep 17, 2024666.00674.00652.20666.35666.353,823,091
Sep 16, 2024661.00681.55650.80665.95665.9514,262,802
Sep 13, 2024642.65646.60631.00633.45633.452,810,030
Sep 12, 2024633.50655.00623.00651.10651.105,508,037
Sep 11, 2024636.35639.90625.10627.20627.201,653,235
Sep 10, 2024639.00646.00633.00637.05637.052,429,849
Sep 9, 2024635.00645.00621.00635.20635.203,959,557
Sep 6, 2024644.00648.05630.00634.70634.702,549,153
Sep 5, 2024652.20655.90641.00643.85643.852,222,687
Sep 4, 2024649.30659.00649.00650.85650.852,484,343
Sep 3, 2024670.20672.00657.05659.10659.103,930,349
Sep 2, 2024635.00684.45628.05670.20670.2019,722,464
Aug 30, 2024648.50649.70629.40632.05632.054,777,522
Aug 29, 2024640.00650.00628.50644.30644.304,661,301
Aug 28, 2024657.00658.85638.15641.55641.553,573,910
Aug 27, 2024665.00671.95651.70654.10654.103,446,140
Aug 26, 2024674.50679.00660.00661.30661.303,416,207
Aug 23, 2024687.00689.00674.00675.80675.803,498,357
Aug 22, 2024695.50697.50671.00673.70673.704,186,497
Aug 21, 2024695.45701.40692.00695.15695.1511,486,465
Aug 20, 2024697.00701.85692.25695.45695.4511,990,722
Aug 19, 2024698.00706.75693.00697.00697.0016,369,504
Aug 16, 2024683.00700.00671.00697.40697.4016,281,420
Aug 14, 2024689.40689.70671.00674.05674.0514,521,140
Aug 13, 2024692.50702.50686.00689.50689.5014,772,732
Aug 12, 2024675.00694.95620.00691.50691.5028,039,604
Aug 9, 2024697.05703.90691.55695.40695.4013,922,027
Aug 8, 2024694.70700.00685.35691.55691.5515,691,389
Aug 7, 2024700.00704.70688.15691.90691.9015,171,803
Aug 6, 2024696.95706.65683.00689.40689.4014,694,147
Aug 5, 2024700.00719.20681.00690.85690.8515,329,072
Aug 2, 2024727.90740.75720.95726.35726.355,669,123
Aug 1, 2024720.00752.90715.00738.00738.0013,649,371
Jul 31, 2024735.50749.30712.65734.45734.4512,076,205
Jul 30, 2024720.00735.00716.40729.25729.255,283,993
Jul 29, 2024719.00724.95715.05716.40716.403,013,372
Jul 26, 2024700.00727.80698.60712.65712.655,483,714
Jul 25, 2024694.00709.45686.15695.20695.202,769,562
Jul 24, 2024697.70709.70692.55694.70694.702,210,803
Jul 23, 2024705.00729.00646.50697.40697.4010,069,127
Jul 22, 2024693.00709.95682.25696.15696.152,444,034
Jul 19, 2024700.00701.60690.00694.50694.502,427,868
Jul 18, 2024712.45712.45696.40699.50699.503,156,405
Jul 16, 2024712.55731.70708.55712.45712.452,705,111
Jul 15, 2024710.00714.95705.50708.55708.552,038,025
Jul 12, 2024721.55725.85708.00709.95709.952,167,137
Jul 11, 2024732.00732.00716.00720.70720.702,915,945
Jul 10, 2024734.05737.45714.15727.55727.557,194,197
Jul 9, 2024698.05745.00696.55724.95724.9511,121,466
Jul 8, 2024709.90712.55693.00698.05698.053,315,411
Jul 5, 2024712.00714.60706.50708.90708.902,130,002
Jul 4, 2024717.00718.90710.00712.25712.252,057,045
Jul 3, 2024716.00721.95711.00715.25715.251,923,993
Jul 2, 2024717.00733.00708.20710.60710.604,595,657
Jul 1, 2024717.00722.90712.65717.45717.453,433,119
Jun 28, 2024719.70728.20714.75718.60718.6010,294,456
Jun 27, 2024722.95727.95710.00715.70715.707,777,502
Jun 26, 2024724.05730.90718.00719.90719.906,234,248
Jun 25, 2024740.90742.40723.80725.30725.306,824,812
Jun 24, 2024727.95744.80720.00738.45738.457,741,654
Jun 21, 2024743.15744.10730.05733.65733.657,325,293
Jun 20, 2024743.05747.30734.20743.35743.357,168,834
Jun 19, 2024749.10749.95720.00738.65738.655,477,588
Jun 18, 2024757.80758.50740.10748.15748.157,398,418
Jun 14, 2024756.70758.00745.20746.75746.7510,638,477
Jun 13, 2024765.00769.70750.00753.80753.808,712,685
Jun 12, 2024764.05768.80754.60762.20762.207,519,233
Jun 11, 2024775.00779.70760.00762.85762.853,751,359
Jun 10, 2024783.00811.00768.00769.70769.706,174,014
Jun 7, 2024746.00771.90735.00767.05767.058,120,551
Jun 6, 2024749.90790.00745.15749.35749.3517,408,648
Jun 5, 2024742.00779.75640.00726.65726.6534,537,620
Jun 4, 2024873.00873.00699.60722.95722.9571,252,395
Jun 3, 2024870.00895.85826.65874.50874.5039,973,783
May 31, 2024705.80797.00704.05755.80755.8032,985,652
May 30, 2024677.90709.45675.55698.40698.408,155,098
May 29, 2024676.00684.00666.05679.25679.254,742,002
May 28, 2024704.85711.80675.00678.90678.905,213,530
May 27, 2024709.95717.00702.05704.85704.853,515,710
May 24, 2024713.50720.20703.00707.00707.004,944,197
May 23, 2024700.00720.50686.15711.35711.359,757,504
May 22, 2024687.90715.60686.05691.45691.4510,100,567
May 21, 2024635.35692.35627.00680.05680.0512,249,454
May 17, 2024640.00640.35629.05635.95635.952,763,360
May 16, 2024646.00652.00631.60640.35640.353,970,904
May 15, 2024630.00647.80626.00639.75639.757,613,514
May 14, 2024593.45636.00590.45628.05628.059,936,039
May 13, 2024603.10605.00580.70594.90594.904,113,250
May 10, 2024615.00631.00600.00603.10603.107,610,876
May 9, 2024589.40622.00586.50612.80612.8020,259,585
May 8, 2024580.00587.50572.40580.65580.652,198,980
May 7, 2024590.05596.30577.00580.55580.552,543,948
May 6, 2024603.00603.00578.00589.05589.053,426,487
May 3, 2024610.00615.05596.15604.70604.703,125,576
May 2, 2024618.00624.60604.70608.10608.105,888,418
Apr 30, 2024600.00622.80594.25612.45612.455,863,929
Apr 29, 2024599.40600.00591.55596.10596.101,849,778
Apr 26, 2024597.75601.65587.05591.60591.601,903,380
Apr 25, 2024594.60596.00589.25592.35592.351,512,574
Apr 24, 2024601.00604.90589.60596.50596.501,284,543
Apr 23, 2024600.00608.00599.00602.45602.451,708,627
Apr 22, 2024608.25609.70595.50596.90596.901,264,700
Apr 19, 2024571.00602.00571.00594.55594.552,363,186
Apr 18, 2024611.95616.00595.00598.10598.102,684,316
Apr 16, 2024586.90607.00586.85601.60601.602,108,558
Apr 15, 2024589.00611.80568.25591.15591.154,499,953
Apr 12, 2024615.00615.00590.80595.20595.202,999,709
Apr 10, 2024621.40621.90610.00617.85617.851,518,665
Apr 9, 2024617.00632.00611.40616.35616.352,138,399
Apr 8, 2024632.00632.60606.00611.05611.052,256,563
Apr 5, 2024630.00636.50618.15626.70626.703,914,920
Apr 4, 2024630.15646.90627.65642.00642.007,717,357
Apr 3, 2024590.00617.85588.45617.85617.859,025,796
Apr 2, 2024575.00588.45574.00588.45588.457,010,323
Apr 1, 2024547.70560.45544.60560.45560.452,506,563
Mar 28, 2024520.00538.85518.55533.80533.803,350,259
Mar 27, 2024529.00548.10506.30516.55516.559,346,876
Mar 26, 2024520.30535.70519.00522.00522.001,595,013
Mar 22, 2024528.80538.80524.25531.05531.051,331,269
Mar 21, 2024517.80528.20517.00524.25524.25829,388
Mar 20, 2024523.80523.80501.55514.85514.852,022,566
Mar 19, 2024528.95533.90515.40518.20518.201,032,341
Mar 18, 2024511.00532.00510.00529.40529.403,486,054
Mar 15, 2024536.10540.00520.00530.40530.402,295,233
Mar 14, 2024501.90544.95501.90537.85537.852,496,183
Mar 13, 2024557.65559.10528.30528.30528.301,791,061
Mar 12, 2024564.00566.00542.00556.10556.101,214,938
Mar 11, 2024570.00572.50560.00566.95566.951,158,653
Mar 7, 2024576.60577.65565.00566.85566.851,323,851
Mar 6, 2024575.00580.00560.00576.70576.701,708,709
Mar 5, 2024558.80580.00555.30573.85573.852,123,437
Mar 4, 2024555.80563.20553.00559.90559.901,297,071
Mar 1, 2024552.40559.00550.20554.15554.15988,764
Feb 29, 2024553.35564.00539.00549.95549.951,648,782
Feb 28, 2024564.15566.50547.70549.60549.60975,616
Feb 27, 2024574.80574.80561.05566.70566.70919,411
Feb 26, 2024559.45575.00556.00570.45570.452,002,057
Feb 23, 2024562.00566.00555.10559.05559.05801,799
Feb 22, 2024546.50567.00517.30562.25562.251,193,558
Feb 21, 2024555.00560.00535.00540.75540.751,263,043
Feb 20, 2024570.00570.85551.95553.65553.651,193,009
Feb 19, 2024572.00576.40563.75567.65567.65974,361
Feb 16, 2024562.00566.90555.00563.75563.751,015,079
Feb 15, 2024568.00569.00558.80561.85561.85658,997
Feb 14, 2024552.00570.00537.00563.90563.901,268,142
Feb 13, 2024565.00568.00533.75562.10562.101,671,207
Feb 12, 2024575.00584.95556.00561.85561.851,542,575
Feb 9, 2024569.00577.45554.00569.50569.501,327,795
Feb 8, 2024572.00578.80561.00563.70563.702,214,893
Feb 7, 2024552.00574.80548.00569.70569.702,785,795
Feb 6, 2024554.90554.90545.00549.70549.701,145,839
Feb 5, 2024564.70565.00545.00546.30546.301,576,938
Feb 2, 2024567.00568.00555.50559.40559.402,001,145
Feb 1, 2024568.00569.00556.80564.35564.351,377,239
Jan 31, 2024558.50570.30558.00562.70562.701,915,616
Jan 30, 2024575.00579.80547.00558.30558.302,962,115
Jan 29, 2024570.00570.45552.50570.45570.455,730,005
Jan 25, 2024522.40545.00521.00543.30543.302,175,726
Jan 24, 2024522.80526.05512.00519.95519.9542,152,346
Jan 23, 2024543.95555.00515.00517.55517.551,439,117

Related Tickers

TATAPOWER.NS The Tata Power Company Limited
374.45
+0.23%
 
ADANIENSOL.NS Adani Energy Solutions Limited
815.75
+1.32%
 
RPOWER.NS Reliance Power Limited
40.78
-3.04%
 
ADANIENSOL.BO Adani Energy Solutions Limited
815.65
+1.24%
 
JSWENERGY.NS JSW Energy Limited
579.25
+1.98%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
16.91
+1.26%
 
RPOWER.BO Reliance Power Limited
40.83
-2.95%
 
RELINFRA.NS Reliance Infrastructure Limited
280.95
-1.63%
 
GREENPOWER.NS Orient Green Power Company Limited
16.69
+1.52%
 
TORNTPOWER.NS Torrent Power Limited
1,482.95
+0.40%