iifl-logo

Adani Power Ltd Historical Data

624.65
(-1.54%)
Sep 11, 2025|03:59:47 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Adani Power Ltd Historical Data

11/08/2025calendar-icon
11/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-Aug-2025

595.25

598.4589.2591.541,7691,35,42,53,609.358,97,374

13-Aug-2025

594.8

594.8583.5585.637,6501,06,29,02,841.958,18,292

14-Aug-2025

586.9

589.45581.1584.0522,78656,19,37,094.24,05,429

18-Aug-2025

590.1

601.5586.5598.7549,7721,91,77,74,574.6516,08,143

19-Aug-2025

599

608596.360653,1251,70,12,76,949.6511,09,935

20-Aug-2025

603.95

607.35595.1599.9525,21984,39,10,485.556,00,472

21-Aug-2025

600.9

604595.25596.218,17759,48,03,938.74,18,944

22-Aug-2025

597

602.95592594.323,94676,07,35,057.14,54,693

25-Aug-2025

595.15

608590.1605.6551,9651,61,43,02,018.413,92,021

26-Aug-2025

604.9

605590592.137,4001,34,72,66,213.311,15,673

28-Aug-2025

590

606.9585.2594.9567,6391,67,63,50,041.958,22,983

29-Aug-2025

598.4

603.2583.5600.6560,7822,14,81,44,525.816,98,265

01-Sep-2025

605.9

615603.2606.8555,7302,02,42,32,306.310,88,162

02-Sep-2025

611.7

611.7601.5608.3535,1191,30,49,63,1929,05,519

03-Sep-2025

611

616604.7609.344,4791,87,14,74,707.610,44,222

04-Sep-2025

613

615.6606.55608.731,5381,11,10,28,633.57,56,419

05-Sep-2025

607.95

614.4602609.735,3871,21,26,86,976.556,64,650

08-Sep-2025

617

649.6614.05633.852,20,05210,81,13,78,901.1548,22,747

09-Sep-2025

638

648635.85643.6577,3133,56,72,00,093.517,75,101

10-Sep-2025

647

658.55632.5634.4584,8294,12,27,66,760.920,31,890

Adani Power: Related NEWS

Adani Power Wins Additional 800 MW Order from MPPMCL

APL plans to build a 1,600 MW ultra-supercritical thermal plant (2 x 800 MW) in Anuppur district, Madhya Pradesh, under the Design, Build, Finance, Own and Operate (DBFOO) model.

11 Sep 2025|10:56 AM
Read More
Adani Power inks pact with Druk Green for 570 MW project in Bhutan

The company also stated that the developers entered into a Concession Agreement (CA) for the project with the Royal Government of Bhutan.

8 Sep 2025|11:32 AM
Read More
Top Stocks for Today - 8th September 2025

Here are some of the stocks that may see significant price movement today: Aurobindo Pharma, Vedanta, Adani Power, etc.

8 Sep 2025|07:26 AM
Read More
Top Stocks for Today - 3rd September 2025

Here are some of the stocks that may see significant price movement today: Tata Consultancy, Adani Power, Waaree Energies, etc.

3 Sep 2025|06:35 AM
Read More
Adani Power secures LoA for 2,400 MW greenfield project in Bihar

BSPGCL gave this order to APL on behalf of North Bihar Power Distribution Company (NBPDCL) and South Bihar Power Distribution Company (SBPDCL).

29 Aug 2025|01:54 PM
Read More
Adani Power Q1 Net Profit Falls 15.5% to ₹3,305 Crore

Revenue from continuing operations came in at ₹14,167 crore, down from ₹15,052 crore a year earlier.

2 Aug 2025|11:23 AM
Read More
Adani Power acquires 600 MW Vidarbha Power

Further, the Mumbai Bench of the National Company Law Tribunal (NCLT) granted approval to Adani Power’s resolution plan on June 18, 2025.

8 Jul 2025|12:10 PM
Read More
BHEL Bags ₹6,500 Crore Order from Adani Power for Thermal Unit Equipment Supply

As part of the agreement, BHEL will also offer supervisory services for the erection and commissioning of the units.

30 Jun 2025|09:48 AM
Read More
Adani Power secures ₹2,000 Crore project in Uttar Pradesh

Adani Power will ink a long-term Power Supply Agreement (PSA) with Uttar Pradesh Power Corporation Ltd (UPPCL)

12 May 2025|09:34 AM
Read More
Top Stocks for Today - 12th May 2025

Here are some of the stocks that may see significant price movement today: Adani Power, Dr Reddy's, and Bank of India, etc.

12 May 2025|09:32 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.