iifl-logo

Adani Power Ltd Historical Data

631.35
(0.13%)
Sep 18, 2025|03:59:42 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

18/08/2025calendar-icon
18/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

11-Sep-2025

638.5

653600624.652,46,22736,51,73,40,874.83,89,62,490

12-Sep-2025

628

650.5627.8648.551,13,1935,96,19,89,032.128,53,988

15-Sep-2025

656.5

666.8640.4644.151,21,0885,09,34,87,084.722,60,377

16-Sep-2025

647

648.3635.8637.3564,9402,90,96,66,406.5520,25,019

17-Sep-2025

639.9

640.25628.6630.566,7522,63,81,46,732.920,39,752

Adani Power: Related NEWS

Adani Power to Build 2,400 MW Thermal Plant in Bihar with 25-Year Supply Pact

The company will build the project under a 25-year power supply agreement signed with the state utility.

15 Sep 2025|10:48 AM
Read More
Top Stocks for Today - 15th September 2025

Here are some of the stocks that may see significant price movement today: Apollo Hospitals, GMR Airports, RailTel Corporation, etc.

15 Sep 2025|07:44 AM
Read More
Adani Power secures 1,600 MW thermal project in MP

This development comes after Adani Power’s earlier success in securing an initial 800 MW capacity in the bidding process.

12 Sep 2025|02:17 PM
Read More
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

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.