11 Aug, EOD - Indian

Nifty Smallcap 100 17491.7 (0.36)

Nifty Pharma 21604.65 (0.95)

Nifty IT 34544.65 (0.42)

Nifty Next 50 66283.95 (1.17)

SENSEX 80604.08 (0.93)

Nifty Midcap 100 56479 (0.85)

Nifty 50 24585.05 (0.91)

Nifty Bank 55510.75 (0.92)

11 Aug, EOD - Global

NIKKEI 225 41820.48 (1.85)

HANG SENG 24906.81 (0.19)

S&P 6408.75 (-0.26)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoAdani Power Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 533096 | NSE Symbol : ADANIPOWER | ISIN : INE814H01011 | Industry : Power Generation And Supply |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
11 Aug 2025 577.50 598.50 571.20 593.70 2,00,816
08 Aug 2025 581.40 583.30 573.85 576.65 1,34,451
07 Aug 2025 563.80 581.90 552.35 578.50 4,38,537
06 Aug 2025 579.40 582.00 565.00 566.90 2,09,548
05 Aug 2025 584.90 584.90 575.90 579.40 2,10,661
04 Aug 2025 567.05 588.00 564.20 584.50 2,55,199
01 Aug 2025 587.35 593.00 564.10 566.75 5,32,022
31 Jul 2025 571.70 591.75 571.70 587.40 1,88,986
30 Jul 2025 595.00 601.95 587.05 589.55 3,63,199
29 Jul 2025 570.60 594.75 566.35 592.55 3,49,523
28 Jul 2025 569.20 576.75 561.05 570.60 3,65,885
25 Jul 2025 582.10 584.00 568.50 570.15 1,25,831
24 Jul 2025 590.15 592.95 583.30 585.70 3,34,344
23 Jul 2025 593.00 595.95 587.50 588.95 2,78,647
22 Jul 2025 598.50 601.25 588.00 591.00 2,21,114
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-8657545825
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
subscription@capitalmarket.com

For Capital Market Online Product related queries :
financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +