Adani Power (ADANIPOWER) | Historial de Precios y Rendimientos | 2009 - 2025
Adani Power Ltd. | Large-cap | Utilities
Adani Power Ltd. | Large-cap | Utilities
Gráfico de Precios Históricos de Adani Power
Datos de Precios Históricos de Adani Power
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 26 sept. 2025 | ₹146,25 | -1,85% | ₹151,35 | ₹152,90 | ₹144,70 | 65,0M |
| 25 sept. 2025 | ₹149,00 | +3,11% | ₹145,50 | ₹153,90 | ₹145,50 | 158,4M |
| 24 sept. 2025 | ₹144,50 | -10,99% | ₹163,25 | ₹163,70 | ₹142,10 | 136,0M |
| 23 sept. 2025 | ₹162,35 | -4,64% | ₹179,90 | ₹182,70 | ₹160,25 | 192,6M |
| 22 sept. 2025 | ₹170,25 | +20,00% | ₹148,20 | ₹170,25 | ₹147,30 | 134,8M |
| 19 sept. 2025 | ₹141,88 | +12,36% | ₹135,20 | ₹144,60 | ₹133,07 | 431,6M |
| 18 sept. 2025 | ₹126,27 | +0,13% | ₹126,69 | ₹127,06 | ₹125,20 | 19,9M |
| 17 sept. 2025 | ₹630,50 | -1,07% | ₹639,90 | ₹640,25 | ₹628,60 | 4,2M |
| 16 sept. 2025 | ₹637,35 | -1,06% | ₹647,00 | ₹648,30 | ₹635,80 | 4,5M |
| 15 sept. 2025 | ₹644,15 | -0,68% | ₹656,50 | ₹666,80 | ₹640,40 | 7,8M |
| 12 sept. 2025 | ₹648,55 | +3,83% | ₹628,00 | ₹650,50 | ₹627,80 | 9,3M |
| 11 sept. 2025 | ₹624,65 | -1,54% | ₹638,50 | ₹653,00 | ₹600,00 | 59,6M |
| 10 sept. 2025 | ₹634,45 | -1,43% | ₹647,00 | ₹658,55 | ₹632,50 | 6,4M |
| 9 sept. 2025 | ₹643,65 | +1,55% | ₹638,00 | ₹648,00 | ₹635,85 | 5,5M |
| 8 sept. 2025 | ₹633,85 | +3,96% | ₹617,00 | ₹649,60 | ₹614,05 | 16,9M |
| 5 sept. 2025 | ₹609,70 | +0,16% | ₹607,95 | ₹614,40 | ₹602,00 | 2,0M |
| 4 sept. 2025 | ₹608,70 | -0,10% | ₹613,00 | ₹615,60 | ₹606,55 | 1,8M |
| 3 sept. 2025 | ₹609,30 | +0,16% | ₹611,00 | ₹616,00 | ₹604,70 | 3,1M |
| 2 sept. 2025 | ₹608,35 | +0,25% | ₹611,70 | ₹611,70 | ₹601,50 | 2,2M |
| 1 sept. 2025 | ₹606,85 | +1,03% | ₹605,90 | ₹615,00 | ₹603,20 | 3,3M |
| 29 ago. 2025 | ₹600,65 | +0,96% | ₹598,40 | ₹603,20 | ₹583,50 | 3,6M |
| 28 ago. 2025 | ₹594,95 | +0,48% | ₹590,00 | ₹606,90 | ₹585,20 | 2,8M |
| 26 ago. 2025 | ₹592,10 | -2,24% | ₹604,90 | ₹605,00 | ₹590,00 | 2,3M |
| 25 ago. 2025 | ₹605,65 | +1,91% | ₹595,15 | ₹608,00 | ₹590,10 | 2,7M |
| 22 ago. 2025 | ₹594,30 | -0,32% | ₹597,00 | ₹602,95 | ₹592,00 | 1,3M |
| 21 ago. 2025 | ₹596,20 | -0,63% | ₹600,90 | ₹604,00 | ₹595,25 | 994,3K |
| 20 ago. 2025 | ₹599,95 | -1,00% | ₹603,95 | ₹607,35 | ₹595,10 | 1,4M |
| 19 ago. 2025 | ₹606,00 | +1,21% | ₹599,00 | ₹608,00 | ₹596,30 | 2,8M |
| 18 ago. 2025 | ₹598,75 | +2,52% | ₹590,10 | ₹601,50 | ₹586,50 | 3,2M |
| 14 ago. 2025 | ₹584,05 | -0,26% | ₹586,90 | ₹589,45 | ₹581,10 | 961,8K |
| 13 ago. 2025 | ₹585,60 | -1,00% | ₹594,80 | ₹594,80 | ₹583,50 | 1,8M |
| 12 ago. 2025 | ₹591,50 | -0,40% | ₹595,25 | ₹598,40 | ₹589,20 | 2,3M |
| 11 ago. 2025 | ₹593,90 | +2,95% | ₹576,90 | ₹599,00 | ₹571,20 | 3,0M |
| 8 ago. 2025 | ₹576,90 | -0,35% | ₹582,00 | ₹583,30 | ₹574,00 | 2,6M |
| 7 ago. 2025 | ₹578,95 | +2,03% | ₹561,10 | ₹582,00 | ₹552,25 | 7,1M |
| 6 ago. 2025 | ₹567,45 | -2,08% | ₹579,95 | ₹581,95 | ₹565,60 | 1,5M |
| 5 ago. 2025 | ₹579,50 | -0,77% | ₹584,00 | ₹584,10 | ₹575,80 | 1,5M |
| 4 ago. 2025 | ₹584,00 | +3,00% | ₹567,00 | ₹587,70 | ₹564,15 | 2,7M |
| 1 ago. 2025 | ₹567,00 | -3,59% | ₹588,00 | ₹592,95 | ₹564,00 | 6,2M |
| 31 jul. 2025 | ₹588,10 | -0,27% | ₹580,00 | ₹591,90 | ₹577,30 | 2,5M |
| 30 jul. 2025 | ₹589,70 | -0,48% | ₹594,00 | ₹602,30 | ₹587,10 | 2,9M |
| 29 jul. 2025 | ₹592,55 | +3,84% | ₹570,00 | ₹594,70 | ₹566,30 | 5,2M |
| 28 jul. 2025 | ₹570,65 | +0,11% | ₹569,80 | ₹576,95 | ₹561,00 | 2,7M |
| 25 jul. 2025 | ₹570,00 | -2,69% | ₹583,90 | ₹584,40 | ₹568,00 | 2,3M |
| 24 jul. 2025 | ₹585,75 | -0,54% | ₹590,80 | ₹592,90 | ₹583,30 | 1,6M |
| 23 jul. 2025 | ₹588,95 | -0,27% | ₹592,80 | ₹596,20 | ₹587,15 | 1,9M |
| 22 jul. 2025 | ₹590,55 | -1,01% | ₹599,10 | ₹601,45 | ₹587,00 | 2,1M |
| 21 jul. 2025 | ₹596,60 | +0,33% | ₹596,00 | ₹603,50 | ₹591,10 | 2,0M |
| 18 jul. 2025 | ₹594,65 | -0,67% | ₹598,60 | ₹599,40 | ₹588,45 | 3,1M |
| 17 jul. 2025 | ₹598,65 | -1,03% | ₹607,45 | ₹608,65 | ₹597,50 | 3,5M |
| 16 jul. 2025 | ₹604,85 | -0,53% | ₹609,90 | ₹614,30 | ₹603,00 | 3,7M |
| 15 jul. 2025 | ₹608,10 | -0,24% | ₹612,90 | ₹616,00 | ₹605,70 | 3,9M |
| 14 jul. 2025 | ₹609,55 | +0,93% | ₹604,10 | ₹619,30 | ₹602,25 | 7,4M |
| 11 jul. 2025 | ₹603,95 | -0,31% | ₹607,00 | ₹612,00 | ₹600,35 | 4,0M |
| 10 jul. 2025 | ₹605,80 | +0,61% | ₹604,40 | ₹620,00 | ₹602,10 | 14,9M |
| 9 jul. 2025 | ₹602,15 | +0,36% | ₹602,55 | ₹610,00 | ₹596,50 | 5,4M |
| 8 jul. 2025 | ₹600,00 | +0,48% | ₹603,50 | ₹615,00 | ₹592,00 | 9,9M |
| 7 jul. 2025 | ₹597,15 | +2,11% | ₹584,80 | ₹600,00 | ₹578,75 | 4,3M |
| 4 jul. 2025 | ₹584,80 | -0,53% | ₹587,90 | ₹590,80 | ₹581,10 | 2,2M |
| 3 jul. 2025 | ₹587,90 | -0,59% | ₹595,00 | ₹596,20 | ₹585,00 | 3,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹146,25 | +3,08% | ₹148,20 | ₹182,70 | ₹142,10 | 686,7M |
| 15 sept. 2025 | ₹141,88 | +9,38% | ₹131,30 | ₹144,60 | ₹125,20 | 534,0M |
| 8 sept. 2025 | ₹648,55 | +6,37% | ₹617,00 | ₹658,55 | ₹600,00 | 97,7M |
| 1 sept. 2025 | ₹609,70 | +1,51% | ₹605,90 | ₹616,00 | ₹601,50 | 12,4M |
| 25 ago. 2025 | ₹600,65 | +1,07% | ₹595,15 | ₹608,00 | ₹583,50 | 11,4M |
| 18 ago. 2025 | ₹594,30 | +1,75% | ₹590,10 | ₹608,00 | ₹586,50 | 9,7M |
| 11 ago. 2025 | ₹584,05 | +1,24% | ₹576,90 | ₹599,00 | ₹571,20 | 8,1M |
| 4 ago. 2025 | ₹576,90 | +1,75% | ₹567,00 | ₹587,70 | ₹552,25 | 15,5M |
| 28 jul. 2025 | ₹567,00 | -0,53% | ₹569,80 | ₹602,30 | ₹561,00 | 19,5M |
| 21 jul. 2025 | ₹570,00 | -4,15% | ₹596,00 | ₹603,50 | ₹568,00 | 10,0M |
| 14 jul. 2025 | ₹594,65 | -1,54% | ₹604,10 | ₹619,30 | ₹588,45 | 21,6M |
| 7 jul. 2025 | ₹603,95 | +3,27% | ₹584,80 | ₹620,00 | ₹578,75 | 38,6M |
| 30 jun. 2025 | ₹584,80 | +0,08% | ₹589,50 | ₹607,00 | ₹581,10 | 22,5M |
| 23 jun. 2025 | ₹584,35 | +10,20% | ₹530,00 | ₹606,80 | ₹528,25 | 32,4M |
| 16 jun. 2025 | ₹530,25 | -7,12% | ₹567,95 | ₹572,00 | ₹527,10 | 19,0M |
| 9 jun. 2025 | ₹570,90 | +2,82% | ₹559,75 | ₹610,60 | ₹549,35 | 54,6M |
| 2 jun. 2025 | ₹555,25 | +2,11% | ₹547,00 | ₹563,95 | ₹538,60 | 14,7M |
| 26 may. 2025 | ₹543,80 | -1,70% | ₹556,90 | ₹569,90 | ₹530,80 | 17,2M |
| 19 may. 2025 | ₹553,20 | -2,18% | ₹566,50 | ₹573,00 | ₹546,85 | 15,3M |
| 12 may. 2025 | ₹565,50 | +10,45% | ₹544,95 | ₹569,80 | ₹535,80 | 29,0M |
| 5 may. 2025 | ₹512,00 | -2,51% | ₹528,00 | ₹584,35 | ₹505,00 | 50,4M |
| 28 abr. 2025 | ₹525,20 | -4,40% | ₹548,05 | ₹562,00 | ₹523,00 | 16,4M |
| 21 abr. 2025 | ₹549,35 | -0,06% | ₹551,25 | ₹585,55 | ₹544,25 | 28,8M |
| 14 abr. 2025 | ₹549,70 | +6,07% | ₹526,00 | ₹561,35 | ₹522,45 | 17,3M |
| 7 abr. 2025 | ₹518,25 | -2,69% | ₹462,00 | ₹525,45 | ₹462,00 | 16,8M |
| 31 mar. 2025 | ₹532,55 | +4,57% | ₹507,85 | ₹539,90 | ₹501,60 | 22,8M |
| 24 mar. 2025 | ₹509,30 | -2,45% | ₹527,40 | ₹537,40 | ₹492,35 | 23,2M |
| 17 mar. 2025 | ₹522,10 | +1,97% | ₹511,95 | ₹541,50 | ₹508,50 | 20,0M |
| 10 mar. 2025 | ₹512,00 | +1,16% | ₹506,15 | ₹535,65 | ₹497,55 | 25,7M |
| 3 mar. 2025 | ₹506,15 | +5,68% | ₹487,60 | ₹511,70 | ₹474,05 | 24,5M |
| 24 feb. 2025 | ₹478,95 | +0,06% | ₹477,90 | ₹514,80 | ₹468,00 | 42,6M |
| 17 feb. 2025 | ₹478,65 | -2,05% | ₹480,60 | ₹495,00 | ₹472,15 | 15,7M |
| 10 feb. 2025 | ₹488,65 | -1,10% | ₹495,00 | ₹511,90 | ₹482,45 | 27,8M |
| 3 feb. 2025 | ₹494,10 | -3,93% | ₹509,05 | ₹515,75 | ₹491,00 | 16,1M |
| 27 ene. 2025 | ₹514,30 | -0,11% | ₹514,85 | ₹536,75 | ₹483,15 | 31,1M |
| 20 ene. 2025 | ₹514,85 | -6,61% | ₹551,25 | ₹554,10 | ₹509,00 | 21,4M |
| 13 ene. 2025 | ₹551,30 | +14,31% | ₹476,05 | ₹598,40 | ₹445,00 | 127,5M |
| 6 ene. 2025 | ₹482,30 | -7,33% | ₹519,00 | ₹521,45 | ₹478,45 | 16,3M |
| 30 dic. 2024 | ₹520,45 | +2,70% | ₹508,00 | ₹558,90 | ₹501,50 | 27,4M |
| 23 dic. 2024 | ₹506,75 | +1,78% | ₹504,90 | ₹515,80 | ₹494,65 | 18,6M |
| 16 dic. 2024 | ₹497,90 | -7,21% | ₹539,00 | ₹541,60 | ₹491,05 | 22,2M |
| 9 dic. 2024 | ₹536,60 | +0,09% | ₹539,00 | ₹561,80 | ₹513,50 | 41,7M |
| 2 dic. 2024 | ₹536,10 | -3,37% | ₹557,05 | ₹566,60 | ₹533,80 | 37,1M |
| 25 nov. 2024 | ₹554,80 | +20,49% | ₹473,80 | ₹587,50 | ₹432,15 | 213,6M |
| 18 nov. 2024 | ₹460,45 | -16,14% | ₹555,95 | ₹557,40 | ₹432,00 | 81,9M |
| 11 nov. 2024 | ₹549,10 | -6,77% | ₹585,00 | ₹598,00 | ₹541,30 | 19,2M |
| 4 nov. 2024 | ₹589,00 | -1,40% | ₹596,95 | ₹627,00 | ₹581,00 | 9,7M |
| 28 oct. 2024 | ₹597,35 | +0,85% | ₹586,10 | ₹609,90 | ₹572,65 | 11,0M |
| 21 oct. 2024 | ₹592,30 | -3,12% | ₹615,00 | ₹618,10 | ₹578,05 | 15,5M |
| 14 oct. 2024 | ₹611,40 | -4,81% | ₹642,50 | ₹645,70 | ₹595,05 | 8,8M |
| 7 oct. 2024 | ₹642,30 | +0,03% | ₹641,45 | ₹649,00 | ₹613,20 | 9,2M |
| 30 sept. 2024 | ₹642,10 | -1,86% | ₹654,00 | ₹662,65 | ₹631,55 | 8,3M |
| 23 sept. 2024 | ₹654,30 | -1,63% | ₹672,00 | ₹678,00 | ₹646,70 | 12,5M |
| 16 sept. 2024 | ₹665,15 | +5,00% | ₹661,00 | ₹681,55 | ₹637,00 | 25,1M |
| 9 sept. 2024 | ₹633,45 | -0,20% | ₹635,00 | ₹655,00 | ₹621,00 | 16,4M |
| 2 sept. 2024 | ₹634,70 | +0,42% | ₹635,00 | ₹684,45 | ₹628,05 | 30,9M |
| 26 ago. 2024 | ₹632,05 | -6,47% | ₹674,50 | ₹679,00 | ₹628,50 | 19,9M |
| 19 ago. 2024 | ₹675,80 | -3,10% | ₹698,00 | ₹706,75 | ₹671,00 | 47,5M |
| 12 ago. 2024 | ₹697,40 | +0,29% | ₹675,00 | ₹702,50 | ₹620,00 | 73,6M |
| 5 ago. 2024 | ₹695,40 | -4,26% | ₹700,00 | ₹719,20 | ₹681,00 | 74,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹146,25 | +21,74% | ₹121,18 | ₹182,70 | ₹120,00 | 1,8B |
| 1 ago. 2025 | ₹120,13 | +2,13% | ₹117,60 | ₹121,60 | ₹110,45 | 254,3M |
| 1 jul. 2025 | ₹588,10 | +0,40% | ₹588,40 | ₹620,00 | ₹561,00 | 101,5M |
| 1 jun. 2025 | ₹585,75 | +7,71% | ₹547,00 | ₹610,60 | ₹527,10 | 125,3M |
| 1 may. 2025 | ₹543,80 | +2,21% | ₹529,50 | ₹584,35 | ₹505,00 | 116,1M |
| 1 abr. 2025 | ₹532,05 | +4,47% | ₹507,85 | ₹585,55 | ₹462,00 | 97,8M |
| 1 mar. 2025 | ₹509,30 | +6,34% | ₹487,60 | ₹541,50 | ₹474,05 | 93,5M |
| 1 feb. 2025 | ₹478,95 | -6,67% | ₹513,20 | ₹536,75 | ₹468,00 | 109,1M |
| 1 ene. 2025 | ₹513,20 | -3,07% | ₹531,00 | ₹598,40 | ₹445,00 | 197,4M |
| 1 dic. 2024 | ₹529,45 | -4,57% | ₹557,05 | ₹566,60 | ₹491,05 | 138,9M |
| 1 nov. 2024 | ₹554,80 | -6,39% | ₹595,70 | ₹627,00 | ₹432,00 | 324,8M |
| 1 oct. 2024 | ₹592,70 | -9,67% | ₹655,00 | ₹660,80 | ₹572,65 | 50,1M |
| 1 sept. 2024 | ₹656,15 | +3,81% | ₹635,00 | ₹684,45 | ₹621,00 | 87,1M |
| 1 ago. 2024 | ₹632,05 | -13,94% | ₹720,00 | ₹752,90 | ₹620,00 | 235,1M |
| 1 jul. 2024 | ₹734,45 | +2,21% | ₹717,00 | ₹749,30 | ₹646,50 | 94,5M |
| 1 jun. 2024 | ₹718,60 | -4,92% | ₹870,00 | ₹895,85 | ₹640,00 | 274,3M |
| 1 may. 2024 | ₹755,80 | +23,41% | ₹618,00 | ₹797,00 | ₹572,40 | 165,5M |
| 1 abr. 2024 | ₹612,45 | +14,73% | ₹547,70 | ₹646,90 | ₹544,60 | 66,1M |
| 1 mar. 2024 | ₹533,80 | -2,94% | ₹552,40 | ₹580,00 | ₹501,55 | 39,5M |
| 1 feb. 2024 | ₹549,95 | -2,27% | ₹568,00 | ₹584,95 | ₹517,30 | 29,6M |
| 1 ene. 2024 | ₹562,70 | +7,15% | ₹525,15 | ₹579,80 | ₹506,10 | 84,5M |
| 1 dic. 2023 | ₹525,15 | +21,70% | ₹437,00 | ₹589,45 | ₹435,35 | 220,4M |
| 1 nov. 2023 | ₹431,50 | +18,85% | ₹364,50 | ₹470,80 | ₹357,60 | 365,0M |
| 1 oct. 2023 | ₹363,05 | -3,82% | ₹376,90 | ₹377,50 | ₹289,35 | 110,9M |
| 1 sept. 2023 | ₹377,45 | +17,48% | ₹315,00 | ₹409,70 | ₹312,25 | 398,8M |
| 1 ago. 2023 | ₹321,30 | +17,56% | ₹275,85 | ₹359,25 | ₹260,60 | 443,2M |
| 1 jul. 2023 | ₹273,30 | +9,39% | ₹252,25 | ₹275,50 | ₹235,85 | 97,4M |
| 1 jun. 2023 | ₹249,85 | +0,08% | ₹252,55 | ₹286,00 | ₹231,00 | 106,5M |
| 1 may. 2023 | ₹249,65 | +11,03% | ₹230,00 | ₹272,90 | ₹214,00 | 154,7M |
| 1 abr. 2023 | ₹224,85 | +17,35% | ₹195,00 | ₹224,85 | ₹185,20 | 120,2M |
| 1 mar. 2023 | ₹191,60 | +30,96% | ₹153,00 | ₹217,35 | ₹152,15 | 314,1M |
| 1 feb. 2023 | ₹146,30 | -34,63% | ₹219,00 | ₹223,00 | ₹132,40 | 338,4M |
| 1 ene. 2023 | ₹223,80 | -25,29% | ₹303,00 | ₹304,90 | ₹223,80 | 38,2M |
| 1 dic. 2022 | ₹299,55 | -9,98% | ₹336,50 | ₹339,90 | ₹249,10 | 62,5M |
| 1 nov. 2022 | ₹332,75 | -0,64% | ₹337,10 | ₹378,00 | ₹318,50 | 41,0M |
| 1 oct. 2022 | ₹334,90 | -10,33% | ₹375,00 | ₹377,80 | ₹315,25 | 30,5M |
| 1 sept. 2022 | ₹373,50 | -9,77% | ₹417,00 | ₹418,85 | ₹362,00 | 61,1M |
| 1 ago. 2022 | ₹413,95 | +31,85% | ₹314,65 | ₹432,50 | ₹305,55 | 290,9M |
| 1 jul. 2022 | ₹313,95 | +19,44% | ₹262,85 | ₹326,90 | ₹255,10 | 172,4M |
| 1 jun. 2022 | ₹262,85 | -18,69% | ₹310,50 | ₹316,70 | ₹238,30 | 285,4M |
| 1 may. 2022 | ₹323,25 | +15,30% | ₹280,00 | ₹344,50 | ₹242,55 | 566,8M |
| 1 abr. 2022 | ₹280,35 | +51,46% | ₹187,70 | ₹312,00 | ₹187,70 | 961,4M |
| 1 mar. 2022 | ₹185,10 | +49,58% | ₹123,35 | ₹187,50 | ₹115,35 | 1,1B |
| 1 feb. 2022 | ₹123,75 | +16,47% | ₹107,95 | ₹137,70 | ₹106,00 | 1,2B |
| 1 ene. 2022 | ₹106,25 | +6,57% | ₹100,15 | ₹124,40 | ₹98,00 | 262,7M |
| 1 dic. 2021 | ₹99,70 | +0,35% | ₹102,00 | ₹107,50 | ₹95,10 | 77,9M |
| 1 nov. 2021 | ₹99,35 | -1,14% | ₹98,15 | ₹113,70 | ₹93,60 | 85,6M |
| 1 oct. 2021 | ₹100,50 | +3,50% | ₹96,00 | ₹135,50 | ₹95,00 | 223,4M |
| 1 sept. 2021 | ₹97,10 | -1,42% | ₹102,00 | ₹113,25 | ₹89,20 | 100,3M |
| 1 ago. 2021 | ₹98,50 | +2,76% | ₹96,50 | ₹98,50 | ₹70,35 | 91,5M |
| 1 jul. 2021 | ₹95,85 | -15,51% | ₹113,45 | ₹115,00 | ₹91,50 | 74,1M |
| 1 jun. 2021 | ₹113,45 | +22,65% | ₹94,00 | ₹166,90 | ₹91,80 | 855,6M |
| 1 may. 2021 | ₹92,50 | -2,37% | ₹94,00 | ₹106,95 | ₹90,75 | 321,7M |
| 1 abr. 2021 | ₹94,75 | +11,41% | ₹83,20 | ₹103,30 | ₹81,35 | 391,8M |
| 1 mar. 2021 | ₹85,05 | +54,08% | ₹55,85 | ₹108,70 | ₹55,40 | 656,6M |
| 1 feb. 2021 | ₹55,20 | +7,60% | ₹52,00 | ₹59,10 | ₹51,00 | 221,0M |
| 1 ene. 2021 | ₹51,30 | +3,01% | ₹49,80 | ₹57,40 | ₹48,50 | 146,9M |
| 1 dic. 2020 | ₹49,80 | +29,35% | ₹38,75 | ₹63,95 | ₹38,65 | 626,3M |
| 1 nov. 2020 | ₹38,50 | +7,69% | ₹36,00 | ₹40,00 | ₹35,60 | 105,9M |
| 1 oct. 2020 | ₹35,75 | -3,12% | ₹37,00 | ₹37,35 | ₹34,50 | 20,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹146,25 | -72,38% | ₹531,00 | ₹620,00 | ₹110,45 | 2,9B |
| 2024 | ₹529,45 | +0,82% | ₹525,15 | ₹895,85 | ₹432,00 | 1,6B |
| 2023 | ₹525,15 | +75,31% | ₹303,00 | ₹589,45 | ₹132,40 | 2,7B |
| 2022 | ₹299,55 | +200,45% | ₹100,15 | ₹432,50 | ₹98,00 | 5,1B |
| 2021 | ₹99,70 | +100,20% | ₹49,80 | ₹166,90 | ₹48,50 | 3,2B |
| 2020 | ₹49,80 | -19,42% | ₹61,80 | ₹65,95 | ₹23,00 | 2,6B |
| 2019 | ₹61,80 | +21,30% | ₹51,00 | ₹73,80 | ₹33,25 | 3,4B |
| 2018 | ₹50,95 | +22,18% | ₹41,60 | ₹58,35 | ₹15,15 | 5,8B |
| 2017 | ₹41,70 | +38,77% | ₹30,05 | ₹46,35 | ₹25,85 | 3,0B |
| 2016 | ₹30,05 | -6,82% | ₹32,50 | ₹36,10 | ₹22,45 | 1,9B |
| 2015 | ₹32,25 | -27,20% | ₹44,10 | ₹60,15 | ₹19,60 | 1,9B |
| 2014 | ₹44,30 | +13,74% | ₹39,60 | ₹68,35 | ₹31,80 | 1,6B |
| 2013 | ₹38,95 | -36,87% | ₹61,55 | ₹68,40 | ₹29,30 | 922,3M |
| 2012 | ₹61,70 | -1,20% | ₹62,80 | ₹96,75 | ₹36,80 | 881,9M |
| 2011 | ₹62,45 | -52,09% | ₹130,60 | ₹131,85 | ₹59,25 | 251,7M |
| 2010 | ₹130,35 | +31,67% | ₹99,25 | ₹145,90 | ₹95,00 | 297,2M |
| 2009 | ₹99,00 | 0,00% | ₹108,00 | ₹110,00 | ₹90,10 | 370,5M |
Cómo se Comportó Adani Power Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción Adani Power VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Adani Power | -77,65 % | -60,84 % | 294,74 % | 499,39 % | 8,82 % | 41,78 % | |
| Tata Power Company | -20,95 % | 77,27 % | 604,87 % | 482,84 % | 185,91 % | 726,98 % | |
| Adani Energy | -12,97 % | 0,84 % | 0,84 % | 0,84 % | 0,84 % | 0,84 % | |
| JSW Energy | -29,74 % | 73,16 % | 829,58 % | 482,09 % | 337,24 % | 359,86 % | |
| Torrent Power | -35,35 % | 153,30 % | 298,48 % | 584,79 % | 269,81 % | 1.368,21 % | |
| Reliance Power | -3,43 % | 172,93 % | 1.557,78 % | 2,90 % | -72,37 % | -81,37 % | |
| NIFTY 50 | Market | -5,82 % | 44,23 % | 115,95 % | 210,09 % | 301,32 % | 409,65 % |
Calcule sus Rendimientos de Inversión en Adani Power
Análisis de Rendimiento de Inversión a Largo Plazo
Adani Power stock price in Sep 2015 was ₹24,40, A ₹1.000,00 lump sum investment in Adani Power made 10 years ago would be worth approximately ₹5.993,85 today, representing a exceptional return of 499,39 %. This translates to an annualized return (CAGR) of 19,62 %.
Escenario de Inversión en 9 Años 11 Meses (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹5.993,85
Rendimiento Total
499,39 %
Rendimiento Anual (TCAC)
19,62 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adani Power (ADANIPOWER) durante los últimos 12 meses?
Durante los últimos 12 meses, Adani Power ha entregado un rendimiento total de -77,7%.
- Máximo de 52 semanas alcanzó 182,70 INR el September 23, 2025.
- Mínimo de 52 semanas tocó 86,40 INR el N/A.
- Precio Actual cotizando a 146,25 INR al September 29, 2025.
- ¿Cuál es el rendimiento total de la acción de Adani Power (ADANIPOWER) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Adani Power (adanipower) habría crecido a aproximadamente 39 474,00 INR al September 29, 2025, representando un rendimiento total de 294,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 31,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adani Power con el sector Utilities?
Adani Power (adanipower) ha entregado un rendimiento anualizado de 19,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Adani Power habría crecido a 59 939,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Adani Power?
Adani Power (adanipower) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 499,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adani Power ha logrado históricamente?
Adani Power (adanipower) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+294,7%), 10 years (+499,4%)
Rendimientos negativos: 12 months (-77,7%), 3 years (-60,8%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.