Analysis of ADANIPOWER

Quarterly Analysis

Close price
Quarter Value
2025, 1 Quarter 511.74
2025, 2 Quarter 548.86
2025, 3 Quarter 553.05
2025, 4 Quarter 150.69
2026, 1 Quarter 143.52
Total traded value
Quarter Value
2025, 1 Quarter 239.00
2025, 2 Quarter 286.19
2025, 3 Quarter 547.80
2025, 4 Quarter 499.11
2026, 1 Quarter 323.83
Total traded volume
Quarter Value
2025, 1 Quarter 46.49
2025, 2 Quarter 51.45
2025, 3 Quarter 175.26
2025, 4 Quarter 321.05
2026, 1 Quarter 222.53
Delivery quantity
Quarter Value
2025, 1 Quarter 1,549,178.00
2025, 2 Quarter 1,607,741.53
2025, 3 Quarter 4,591,085.27
2025, 4 Quarter 10,205,913.87
2026, 1 Quarter 7,367,133.09
Delivery to traded quantity
Quarter Value
2025, 1 Quarter 34.33
2025, 2 Quarter 32.88
2025, 3 Quarter 35.33
2025, 4 Quarter 35.83
2026, 1 Quarter 37.70
Total no of trades
Quarter Value
2025, 1 Quarter 71,596.00
2025, 2 Quarter 75,895.09
2025, 3 Quarter 110,520.86
2025, 4 Quarter 119,429.10
2026, 1 Quarter 0.00
Volume by total no of trade
Quarter Value
2025, 1 Quarter 64.14
2025, 2 Quarter 62.78
2025, 3 Quarter 88.43
2025, 4 Quarter 184.86
2026, 1 Quarter 0.00

Monthly Analysis

Close price
Month Value
2025, Mar 511.74
2025, Apr 539.36
2025, May 545.85
2025, Jun 560.04
2025, Jul 593.62
2025, Aug 589.34
2025, Sep 479.29
2025, Oct 158.23
2025, Nov 151.07
2025, Dec 143.16
2026, Jan 141.05
2026, Feb 144.70
2026, Mar 145.27
Total traded value
Month Value
2025, Mar 239.00
2025, Apr 278.84
2025, May 229.10
2025, Jun 341.78
2025, Jul 264.40
2025, Aug 156.97
2025, Sep 1,181.60
2025, Oct 1,029.03
2025, Nov 325.44
2025, Dec 143.26
2026, Jan 252.76
2026, Feb 279.70
2026, Mar 491.55
Total traded volume
Month Value
2025, Mar 46.49
2025, Apr 51.49
2025, May 41.84
2025, Jun 59.65
2025, Jul 44.14
2025, Aug 26.77
2025, Sep 440.59
2025, Oct 649.50
2025, Nov 213.69
2025, Dec 100.25
2026, Jan 179.21
2026, Feb 191.10
2026, Mar 331.55
Delivery quantity
Month Value
2025, Mar 1,549,178.00
2025, Apr 1,492,536.32
2025, May 1,366,474.67
2025, Jun 1,918,775.00
2025, Jul 1,356,298.74
2025, Aug 1,062,701.47
2025, Sep 11,020,148.09
2025, Oct 19,291,758.57
2025, Nov 7,147,323.16
2025, Dec 4,174,572.27
2026, Jan 6,092,841.00
2026, Feb 6,585,999.52
2026, Mar 10,359,250.71
Delivery to traded quantity
Month Value
2025, Mar 34.33
2025, Apr 29.81
2025, May 33.29
2025, Jun 35.31
2025, Jul 33.63
2025, Aug 40.47
2025, Sep 32.67
2025, Oct 29.76
2025, Nov 35.32
2025, Dec 42.06
2026, Jan 38.86
2026, Feb 36.66
2026, Mar 37.60
Total no of trades
Month Value
2025, Mar 71,596.00
2025, Apr 83,018.58
2025, May 62,455.39
2025, Jun 80,969.76
2025, Jul 52,971.78
2025, Aug 48,555.37
2025, Sep 224,201.45
2025, Oct 226,420.71
2025, Nov 102,710.21
2025, Dec 31,739.77
2026, Jan 0.00
2026, Feb 0.00
2026, Mar 0.00
Volume by total no of trade
Month Value
2025, Mar 64.14
2025, Apr 61.41
2025, May 65.99
2025, Jun 61.28
2025, Jul 68.04
2025, Aug 53.87
2025, Sep 139.60
2025, Oct 289.87
2025, Nov 200.64
2025, Dec 70.99
2026, Jan 0.00
2026, Feb 0.00
2026, Mar 0.00

Weekly Analysis

Close price
Week No Value
2025, Mar , 13 511.74
2025, Apr , 14 519.91
2025, Apr , 15 512.55
2025, Apr , 16 545.82
2025, Apr , 17 569.40
2025, Apr , 18 544.48
2025, May , 18 525.20
2025, May , 19 516.10
2025, May , 20 546.74
2025, May , 21 555.32
2025, May , 22 551.52
2025, Jun , 23 549.55
2025, Jun , 24 576.85
2025, Jun , 25 547.74
2025, Jun , 26 560.87
2025, Jun , 27 585.75
2025, Jul , 27 588.88
2025, Jul , 28 601.81
2025, Jul , 29 603.16
2025, Jul , 30 586.37
2025, Jul , 31 585.25
2025, Aug , 31 567.00
2025, Aug , 32 577.36
2025, Aug , 33 588.76
2025, Aug , 34 599.04
2025, Aug , 35 598.34
2025, Sep , 36 608.58
2025, Sep , 37 637.03
2025, Sep , 38 650.55
2025, Sep , 39 154.47
2025, Sep , 40 145.65
2025, Oct , 40 149.95
2025, Oct , 41 150.17
2025, Oct , 42 158.04
2025, Oct , 43 168.52
2025, Oct , 44 161.56
2025, Nov , 45 154.94
2025, Nov , 46 151.79
2025, Nov , 47 151.00
2025, Nov , 48 147.30
2025, Dec , 49 145.12
2025, Dec , 50 141.42
2025, Dec , 51 143.15
2025, Dec , 52 143.23
2025, Dec , 01 142.69
2026, Jan , 01 148.47
2026, Jan , 02 144.94
2026, Jan , 03 142.83
2026, Jan , 04 137.91
2026, Jan , 05 134.62
2026, Feb , 05 132.85
2026, Feb , 06 147.94
2026, Feb , 07 148.20
2026, Feb , 08 142.95
2026, Feb , 09 142.07
2026, Mar , 10 138.72
2026, Mar , 11 142.52
2026, Mar , 12 153.26
Total traded value
Week No Value
2025, Mar , 13 239.00
2025, Apr , 14 299.40
2025, Apr , 15 211.93
2025, Apr , 16 315.51
2025, Apr , 17 329.07
2025, Apr , 18 220.24
2025, May , 18 229.07
2025, May , 19 247.85
2025, May , 20 318.03
2025, May , 21 170.83
2025, May , 22 190.96
2025, Jun , 23 161.89
2025, Jun , 24 641.27
2025, Jun , 25 207.29
2025, Jun , 26 371.57
2025, Jun , 27 267.42
2025, Jul , 27 266.81
2025, Jul , 28 467.80
2025, Jul , 29 262.29
2025, Jul , 30 117.35
2025, Jul , 31 194.17
2025, Aug , 31 360.01
2025, Aug , 32 177.37
2025, Aug , 33 118.80
2025, Aug , 34 116.37
2025, Aug , 35 169.65
2025, Sep , 36 150.49
2025, Sep , 37 1,219.61
2025, Sep , 38 1,469.08
2025, Sep , 39 2,168.17
2025, Sep , 40 479.29
2025, Oct , 40 1,378.91
2025, Oct , 41 662.20
2025, Oct , 42 1,472.50
2025, Oct , 43 988.94
2025, Oct , 44 844.51
2025, Nov , 45 484.23
2025, Nov , 46 414.82
2025, Nov , 47 243.05
2025, Nov , 48 191.41
2025, Dec , 49 124.79
2025, Dec , 50 190.21
2025, Dec , 51 130.71
2025, Dec , 52 116.86
2025, Dec , 01 151.89
2026, Jan , 01 586.15
2026, Jan , 02 171.35
2026, Jan , 03 119.51
2026, Jan , 04 291.59
2026, Jan , 05 272.53
2026, Feb , 05 136.80
2026, Feb , 06 561.77
2026, Feb , 07 259.89
2026, Feb , 08 183.98
2026, Feb , 09 141.74
2026, Mar , 10 218.20
2026, Mar , 11 519.40
2026, Mar , 12 682.38
Total traded volume
Week No Value
2025, Mar , 13 46.49
2025, Apr , 14 57.07
2025, Apr , 15 41.91
2025, Apr , 16 57.82
2025, Apr , 17 57.62
2025, Apr , 18 40.31
2025, May , 18 43.09
2025, May , 19 47.58
2025, May , 20 58.03
2025, May , 21 30.59
2025, May , 22 34.34
2025, Jun , 23 29.36
2025, Jun , 24 109.28
2025, Jun , 25 38.06
2025, Jun , 26 64.73
2025, Jun , 27 45.46
2025, Jul , 27 44.96
2025, Jul , 28 77.27
2025, Jul , 29 43.24
2025, Jul , 30 19.95
2025, Jul , 31 33.28
2025, Aug , 31 62.15
2025, Aug , 32 30.99
2025, Aug , 33 20.20
2025, Aug , 34 19.41
2025, Aug , 35 28.43
2025, Sep , 36 24.73
2025, Sep , 37 195.47
2025, Sep , 38 213.61
2025, Sep , 39 1,373.45
2025, Sep , 40 328.41
2025, Oct , 40 936.01
2025, Oct , 41 439.25
2025, Oct , 42 928.40
2025, Oct , 43 584.37
2025, Oct , 44 518.36
2025, Nov , 45 311.58
2025, Nov , 46 273.16
2025, Nov , 47 160.20
2025, Nov , 48 129.39
2025, Dec , 49 85.73
2025, Dec , 50 135.07
2025, Dec , 51 91.19
2025, Dec , 52 81.60
2025, Dec , 01 106.41
2026, Jan , 01 392.09
2026, Jan , 02 117.66
2026, Jan , 03 83.91
2026, Jan , 04 213.31
2026, Jan , 05 202.41
2026, Feb , 05 101.56
2026, Feb , 06 376.51
2026, Feb , 07 177.36
2026, Feb , 08 128.84
2026, Feb , 09 99.59
2026, Mar , 10 158.52
2026, Mar , 11 356.43
2026, Mar , 12 445.09
Delivery quantity
Week No Value
2025, Mar , 13 1,549,178.00
2025, Apr , 14 1,609,555.00
2025, Apr , 15 1,129,904.00
2025, Apr , 16 1,763,375.33
2025, Apr , 17 1,733,402.00
2025, Apr , 18 1,147,739.33
2025, May , 18 1,062,560.00
2025, May , 19 1,444,275.00
2025, May , 20 1,904,530.00
2025, May , 21 993,310.00
2025, May , 22 1,231,246.80
2025, Jun , 23 1,100,845.00
2025, Jun , 24 3,070,840.00
2025, Jun , 25 1,663,819.40
2025, Jun , 26 1,913,524.60
2025, Jun , 27 1,549,130.00
2025, Jul , 27 1,326,658.75
2025, Jul , 28 2,138,690.00
2025, Jul , 29 1,383,694.00
2025, Jul , 30 825,299.20
2025, Jul , 31 1,037,455.00
2025, Aug , 31 1,366,290.00
2025, Aug , 32 1,204,854.20
2025, Aug , 33 894,911.25
2025, Aug , 34 838,437.80
2025, Aug , 35 1,257,233.25
2025, Sep , 36 891,793.60
2025, Sep , 37 10,089,246.00
2025, Sep , 38 4,477,654.00
2025, Sep , 39 29,936,100.00
2025, Sep , 40 7,734,645.00
2025, Oct , 40 25,495,150.00
2025, Oct , 41 12,470,526.00
2025, Oct , 42 30,739,340.00
2025, Oct , 43 14,134,242.50
2025, Oct , 44 16,310,066.00
2025, Nov , 45 10,800,007.50
2025, Nov , 46 7,240,146.00
2025, Nov , 47 5,991,608.00
2025, Nov , 48 5,288,068.00
2025, Dec , 49 3,599,836.00
2025, Dec , 50 4,878,212.00
2025, Dec , 51 3,596,238.00
2025, Dec , 52 3,857,225.00
2025, Dec , 01 5,346,753.33
2026, Jan , 01 7,734,150.00
2026, Jan , 02 4,568,780.00
2026, Jan , 03 3,333,127.50
2026, Jan , 04 8,237,272.00
2026, Jan , 05 7,256,437.50
2026, Feb , 05 4,093,670.00
2026, Feb , 06 11,613,356.00
2026, Feb , 07 6,725,992.00
2026, Feb , 08 4,037,802.00
2026, Feb , 09 4,465,314.00
2026, Mar , 10 6,757,172.50
2026, Mar , 11 9,731,390.00
2026, Mar , 12 13,868,774.00
Delivery to traded quantity
Week No Value
2025, Mar , 13 34.33
2025, Apr , 14 30.18
2025, Apr , 15 27.75
2025, Apr , 16 29.77
2025, Apr , 17 31.62
2025, Apr , 18 29.10
2025, May , 18 24.66
2025, May , 19 30.04
2025, May , 20 34.97
2025, May , 21 31.86
2025, May , 22 36.05
2025, Jun , 23 37.86
2025, Jun , 24 32.59
2025, Jun , 25 38.34
2025, Jun , 26 32.69
2025, Jun , 27 34.07
2025, Jul , 27 29.86
2025, Jul , 28 29.87
2025, Jul , 29 33.16
2025, Jul , 30 41.11
2025, Jul , 31 33.35
2025, Aug , 31 21.98
2025, Aug , 32 36.89
2025, Aug , 33 43.73
2025, Aug , 34 42.01
2025, Aug , 35 44.36
2025, Sep , 36 36.74
2025, Sep , 37 37.71
2025, Sep , 38 37.41
2025, Sep , 39 22.04
2025, Sep , 40 24.57
2025, Oct , 40 26.96
2025, Oct , 41 28.79
2025, Oct , 42 33.03
2025, Oct , 43 25.53
2025, Oct , 44 31.96
2025, Nov , 45 35.74
2025, Nov , 46 28.15
2025, Nov , 47 37.82
2025, Nov , 48 39.65
2025, Dec , 49 41.32
2025, Dec , 50 35.84
2025, Dec , 51 40.33
2025, Dec , 52 46.99
2025, Dec , 01 49.97
2026, Jan , 01 25.18
2026, Jan , 02 39.21
2026, Jan , 03 40.30
2026, Jan , 04 43.73
2026, Jan , 05 37.76
2026, Feb , 05 40.31
2026, Feb , 06 32.46
2026, Feb , 07 37.42
2026, Feb , 08 32.27
2026, Feb , 09 43.74
2026, Mar , 10 45.10
2026, Mar , 11 37.21
2026, Mar , 12 32.00
Total no of trades
Week No Value
2025, Mar , 13 71,596.00
2025, Apr , 14 92,369.25
2025, Apr , 15 72,233.50
2025, Apr , 16 87,762.67
2025, Apr , 17 88,670.60
2025, Apr , 18 70,767.00
2025, May , 18 74,293.00
2025, May , 19 77,781.50
2025, May , 20 78,930.80
2025, May , 21 48,913.20
2025, May , 22 51,024.20
2025, Jun , 23 39,465.40
2025, Jun , 24 137,223.60
2025, Jun , 25 57,432.80
2025, Jun , 26 89,805.80
2025, Jun , 27 80,727.00
2025, Jul , 27 57,022.00
2025, Jul , 28 68,681.80
2025, Jul , 29 56,989.00
2025, Jul , 30 34,150.60
2025, Jul , 31 47,789.00
2025, Aug , 31 98,549.00
2025, Aug , 32 57,019.20
2025, Aug , 33 37,720.50
2025, Aug , 34 34,047.80
2025, Aug , 35 54,446.50
2025, Sep , 36 40,450.60
2025, Sep , 37 148,322.80
2025, Sep , 38 243,964.20
2025, Sep , 39 501,427.20
2025, Sep , 40 130,804.00
2025, Oct , 40 271,612.00
2025, Oct , 41 159,928.80
2025, Oct , 42 280,905.80
2025, Oct , 43 241,986.00
2025, Oct , 44 207,898.80
2025, Nov , 45 141,439.00
2025, Nov , 46 118,613.80
2025, Nov , 47 82,981.40
2025, Nov , 48 75,552.40
2025, Dec , 49 57,909.60
2025, Dec , 50 81,745.40
2025, Dec , 51 0.00
2025, Dec , 52 0.00
2025, Dec , 01 0.00
2026, Jan , 01 0.00
2026, Jan , 02 0.00
2026, Jan , 03 0.00
2026, Jan , 04 0.00
2026, Jan , 05 0.00
2026, Feb , 05 0.00
2026, Feb , 06 0.00
2026, Feb , 07 0.00
2026, Feb , 08 0.00
2026, Feb , 09 0.00
2026, Mar , 10 0.00
2026, Mar , 11 0.00
2026, Mar , 12 0.00
Volume by total no of trade
Week No Value
2025, Mar , 13 64.14
2025, Apr , 14 59.44
2025, Apr , 15 60.19
2025, Apr , 16 64.73
2025, Apr , 17 64.28
2025, Apr , 18 57.58
2025, May , 18 58.00
2025, May , 19 61.11
2025, May , 20 72.34
2025, May , 21 62.70
2025, May , 22 66.48
2025, Jun , 23 43.07
2025, Jun , 24 74.08
2025, Jun , 25 60.19
2025, Jun , 26 68.77
2025, Jun , 27 56.32
2025, Jul , 27 76.25
2025, Jul , 28 63.64
2025, Jul , 29 74.30
2025, Jul , 30 58.82
2025, Jul , 31 69.05
2025, Aug , 31 63.06
2025, Aug , 32 51.81
2025, Aug , 33 51.76
2025, Aug , 34 56.24
2025, Aug , 35 53.28
2025, Sep , 36 60.81
2025, Sep , 37 109.55
2025, Sep , 38 68.04
2025, Sep , 39 277.42
2025, Sep , 40 245.98
2025, Oct , 40 339.39
2025, Oct , 41 272.40
2025, Oct , 42 377.62
2025, Oct , 43 231.52
2025, Oct , 44 246.47
2025, Nov , 45 218.31
2025, Nov , 46 226.29
2025, Nov , 47 188.58
2025, Nov , 48 172.92
2025, Dec , 49 146.73
2025, Dec , 50 165.61
2025, Dec , 51 0.00
2025, Dec , 52 0.00
2025, Dec , 01 0.00
2026, Jan , 01 0.00
2026, Jan , 02 0.00
2026, Jan , 03 0.00
2026, Jan , 04 0.00
2026, Jan , 05 0.00
2026, Feb , 05 0.00
2026, Feb , 06 0.00
2026, Feb , 07 0.00
2026, Feb , 08 0.00
2026, Feb , 09 0.00
2026, Mar , 10 0.00
2026, Mar , 11 0.00
2026, Mar , 12 0.00