Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech ChartsCandlestick / Heikin Ashi Chart & Patterns of Adani Power Limited (ADANIPOWER)
Latest Candlestick / Heikin Ashi patterns of Adani Power Limited
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Mild Bearish | Candlestick pattern Bearish Engulfing formed , but volume or other trend not very supportive | |
Chart patterns of Adani Power Limited
| Tick | Analysis |
|---|---|
| Daily | Medium Term Resistance Line, Top Points :170.78/21-Oct-25 00:00, 170.25/22-Sep-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :144.30/23-Dec-25 00:00, 145.33/16-Dec-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 141.30/18-Dec-25 00:00, 140.58/11-Dec-25 00:00, 139.04/08-Dec-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :170.78/21-Oct-25 00:00, 121.91/14-Jul-25 00:00, 113.10/16-May-25 00:00, , Bottom Points : 139.04/08-Dec-25 00:00, 113.40/01-Aug-25 00:00, 106.05/20-Jun-25 00:00, 102.40/09-May-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :170.78/21-Oct-25 00:00, 170.25/22-Sep-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :170.78/21-Oct-25 00:00, 170.25/22-Sep-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :170.78/21-Oct-25 00:00, 170.25/22-Sep-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :170.78/21-Oct-25 00:00, 121.91/14-Jul-25 00:00, , Bottom Points : 139.04/08-Dec-25 00:00, 113.40/01-Aug-25 00:00, 106.05/20-Jun-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :170.78/21-Oct-25 00:00, 121.91/14-Jul-25 00:00, , Bottom Points : 139.04/08-Dec-25 00:00, 113.40/01-Aug-25 00:00, 102.40/09-May-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :170.78/21-Oct-25 00:00, 121.91/14-Jul-25 00:00, 115.88/23-Apr-25 00:00, , Bottom Points : 139.04/08-Dec-25 00:00, 113.40/01-Aug-25 00:00, 106.05/20-Jun-25 00:00, 89.98/13-Jan-25 00:00, |
| Daily | Medium Term Lower High and Lower Lows , Top Points :145.33/16-Dec-25 00:00, 153.91/14-Nov-25 00:00, 170.78/21-Oct-25 00:00, , Bottom Points : 139.04/08-Dec-25 00:00, 145.44/24-Nov-25 00:00, 150.06/10-Nov-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 153.41/07-Jun-24 00:00, 82.39/19-Aug-22 00:00, 29.66/11-Jun-21 00:00, 13.74/08-Nov-19 00:00, , Bottom Points : 92.09/22-Nov-24 00:00, 29.33/24-Feb-23 00:00, 19.73/24-Dec-21 00:00, 15.49/20-Aug-21 00:00, 7.07/23-Oct-20 00:00, 5.35/03-Apr-20 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 153.41/07-Jun-24 00:00, 82.39/19-Aug-22 00:00, 29.66/11-Jun-21 00:00, 13.74/08-Nov-19 00:00, , Bottom Points : 92.09/22-Nov-24 00:00, 29.33/24-Feb-23 00:00, 15.49/20-Aug-21 00:00, 5.35/03-Apr-20 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 153.41/07-Jun-24 00:00, 82.39/19-Aug-22 00:00, 29.66/11-Jun-21 00:00, 13.74/08-Nov-19 00:00, 11.10/30-Nov-18 00:00, 9.28/05-Jan-18 00:00, , Bottom Points : 92.09/22-Nov-24 00:00, 29.33/24-Feb-23 00:00, 5.35/03-Apr-20 00:00, 3.23/29-Jun-18 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 110.26/17-Jan-25 00:00, , Bottom Points : 141.76/19-Dec-25 00:00, 113.40/01-Aug-25 00:00, 102.40/09-May-25 00:00, 95.73/21-Feb-25 00:00, 92.09/22-Nov-24 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 120.79/11-Jul-25 00:00, 109.94/17-Apr-25 00:00, , Bottom Points : 141.76/19-Dec-25 00:00, 113.40/01-Aug-25 00:00, 102.40/09-May-25 00:00, 95.73/21-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 120.79/11-Jul-25 00:00, 113.10/16-May-25 00:00, 109.94/17-Apr-25 00:00, , Bottom Points : 141.76/19-Dec-25 00:00, 113.40/01-Aug-25 00:00, 106.05/20-Jun-25 00:00, 102.40/09-May-25 00:00, 95.73/21-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :167.72/24-Oct-25 00:00, 120.79/11-Jul-25 00:00, 109.94/17-Apr-25 00:00, , Bottom Points : 141.76/19-Dec-25 00:00, 113.40/01-Aug-25 00:00, 106.05/20-Jun-25 00:00, 95.73/21-Feb-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 22.69/30-Jun-21 00:00, 13.21/31-Oct-19 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 22.69/30-Jun-21 00:00, 13.21/31-Oct-19 00:00, 11.10/30-Nov-18 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 22.69/30-Jun-21 00:00, 13.21/31-Oct-19 00:00, 11.10/30-Nov-18 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 13.21/31-Oct-19 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
Historical Candlestick Chart Pattern of Adani Power Limited
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 24_Dec_2025 |
| Doji | Weekly | Consolidation Patterns | 12_Dec_2025 |
| Three Black Crows | Weekly | Bearish Three Day Candlestick Patterns | 05_Dec_2025 |
| Bearish Marubozu | Weekly | Bearish One Day Candlestick Patterns | 21_Nov_2025 |
| Doji | Monthly | Consolidation Patterns | 31_Jul_2025 |
| Long Legged Doji | Monthly | Consolidation Patterns | 31_Jul_2025 |
| Doji | Daily | Consolidation Patterns | 15_Dec_2025 |
| Long Legged Doji | Daily | Consolidation Patterns | 15_Dec_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 31_Oct_2025 |
| Doji | Weekly | Consolidation Patterns | 24_Oct_2025 |
| Long Legged Doji | Weekly | Consolidation Patterns | 24_Oct_2025 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 17_Oct_2025 |
| Bullish Belt Hold | Daily | Bullish Two Day Candlestick Patterns | 09_Dec_2025 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 10_Oct_2025 |
| Spinning Top | Monthly | Consolidation Patterns | 31_Jan_2025 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 08_Dec_2025 |
| Bearish Engulfing | Daily | Bearish Two Day Candlestick Patterns | 08_Dec_2025 |
| Spinning Top | Weekly | Consolidation Patterns | 03_Oct_2025 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 05_Dec_2025 |
| Tweezer Bottom | Daily | Bullish Two Day Candlestick Patterns | 05_Dec_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 26_Sep_2025 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 30_Sep_2024 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 31_Jul_2024 |
| Bearish Belt Hold | Monthly | Bearish Two Day Candlestick Patterns | 28_Jun_2024 |
| Above The Stomach | Monthly | Bullish Two Day Candlestick Patterns | 30_Apr_2024 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 25_Nov_2025 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 24_Nov_2025 |
| Tweezer Top | Weekly | Bearish Two Day Candlestick Patterns | 18_Jul_2025 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 19_Nov_2025 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 04_Jul_2025 |
| Hammer | Monthly | Bullish One Day Candlestick Patterns | 31_Oct_2023 |
| Tweezer Bottom | Weekly | Bullish Two Day Candlestick Patterns | 27_Jun_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 20_Jun_2025 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 06_Jun_2025 |
| Bearish Tri Star | Daily | Bearish Three Day Candlestick Patterns | 13_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 13_Nov_2025 |
Historical Heikin Ashi Chart Pattern of Adani Power Limited
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 24_Dec_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 22_Dec_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 05_Dec_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 18_Dec_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 17_Dec_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 16_Dec_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 16_Dec_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 14_Nov_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 15_Dec_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 24_Oct_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 11_Dec_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 17_Oct_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 17_Oct_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 10_Dec_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 10_Oct_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 09_Dec_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 09_Dec_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 03_Oct_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 08_Dec_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 26_Sep_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 05_Dec_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 19_Sep_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 19_Sep_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 04_Dec_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Oct_2024 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 04_Dec_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 12_Sep_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 12_Sep_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Sep_2024 | ||
| You are viewing last 52 Historical Candlestick pattern of Adani Power Limited | |||||
Daily OHLCV & Heikin Ashi values of Adani Power Limited
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 24-Dec-25 | 144.70 | 144.70 | 142.67 | 143.16 | 7905 K | 2.03 | 1.42% | 143.10 | 144.70 | 142.67 | 143.81 |
| 23-Dec-25 | 143.80 | 144.60 | 142.32 | 144.30 | 7437 K | 2.28 | 1.60% | 142.45 | 144.60 | 142.32 | 143.76 |
| 22-Dec-25 | 141.77 | 143.70 | 141.77 | 143.25 | 9612 K | 1.93 | 1.36% | 142.27 | 143.70 | 141.77 | 142.62 |
| 19-Dec-25 | 141.50 | 142.20 | 140.68 | 141.76 | 7869 K | 1.52 | 1.08% | 143.01 | 143.01 | 140.68 | 141.54 |
| 18-Dec-25 | 143.00 | 143.00 | 140.70 | 141.30 | 6848 K | 2.30 | 1.63% | 144.01 | 144.01 | 140.70 | 142.00 |
| 17-Dec-25 | 145.40 | 145.45 | 142.05 | 143.00 | 9798 K | 3.40 | 2.39% | 144.05 | 145.45 | 142.05 | 143.97 |
| 16-Dec-25 | 144.75 | 145.80 | 143.94 | 145.33 | 12127 K | 1.86 | 1.29% | 143.14 | 145.80 | 143.14 | 144.96 |
| 15-Dec-25 | 144.49 | 145.45 | 142.29 | 144.38 | 8949 K | 3.16 | 2.22% | 142.12 | 145.45 | 142.12 | 144.15 |
| 12-Dec-25 | 141.39 | 145.00 | 141.39 | 144.49 | 13450 K | 3.61 | 2.55% | 141.18 | 145.00 | 141.18 | 143.07 |
| 11-Dec-25 | 141.00 | 142.10 | 139.25 | 140.58 | 10479 K | 2.85 | 2.05% | 141.63 | 142.10 | 139.25 | 140.73 |
| 10-Dec-25 | 142.20 | 143.50 | 140.70 | 141.18 | 7793 K | 2.80 | 1.99% | 141.36 | 143.50 | 140.70 | 141.90 |
| 09-Dec-25 | 139.04 | 142.85 | 135.00 | 141.80 | 20828 K | 7.85 | 5.81% | 143.04 | 143.04 | 135.00 | 139.67 |
| 08-Dec-25 | 144.25 | 145.16 | 138.21 | 139.04 | 14985 K | 6.95 | 5.03% | 144.42 | 145.16 | 138.21 | 141.66 |
| 05-Dec-25 | 143.00 | 144.20 | 142.37 | 143.78 | 7231 K | 1.83 | 1.29% | 145.50 | 145.50 | 142.37 | 143.34 |
| 04-Dec-25 | 145.00 | 146.84 | 142.31 | 142.73 | 11150 K | 4.53 | 3.18% | 146.79 | 146.84 | 142.31 | 144.22 |
| 03-Dec-25 | 146.90 | 147.68 | 144.54 | 144.97 | 10331 K | 3.14 | 2.17% | 147.55 | 147.68 | 144.54 | 146.02 |
| 02-Dec-25 | 147.30 | 148.18 | 146.05 | 146.76 | 6392 K | 2.13 | 1.46% | 148.02 | 148.18 | 146.05 | 147.07 |
| 01-Dec-25 | 148.21 | 148.82 | 147.01 | 147.34 | 7759 K | 1.81 | 1.23% | 148.20 | 148.82 | 147.01 | 147.85 |
| 28-Nov-25 | 148.55 | 149.09 | 147.20 | 147.49 | 10052 K | 1.89 | 1.28% | 148.32 | 149.09 | 147.20 | 148.08 |
| 27-Nov-25 | 149.15 | 150.64 | 147.40 | 148.13 | 19409 K | 3.24 | 2.20% | 147.82 | 150.64 | 147.40 | 148.83 |
Weekly OHLCV & Heikin Ashi values of Adani Power Limited
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22-Dec-25 | 26-Dec-25 | 141.77 | 144.70 | 141.77 | 143.16 | 24955 K | 2.93 | 2.07% | 144.25 | 144.70 | 141.77 | 142.85 |
| 15-Dec-25 | 19-Dec-25 | 144.49 | 145.80 | 140.68 | 141.76 | 45593 K | 5.12 | 3.64% | 145.31 | 145.80 | 140.68 | 143.18 |
| 08-Dec-25 | 12-Dec-25 | 144.25 | 145.16 | 135.00 | 144.49 | 67537 K | 10.16 | 7.53% | 148.40 | 148.40 | 135.00 | 142.23 |
| 01-Dec-25 | 05-Dec-25 | 148.21 | 148.82 | 142.31 | 143.78 | 42864 K | 6.51 | 4.57% | 151.03 | 151.03 | 142.31 | 145.78 |
| 24-Nov-25 | 28-Nov-25 | 150.00 | 150.64 | 144.80 | 147.49 | 64695 K | 5.84 | 4.03% | 153.82 | 153.82 | 144.80 | 148.23 |
| 17-Nov-25 | 21-Nov-25 | 155.35 | 155.35 | 148.90 | 149.12 | 80099 K | 6.45 | 4.33% | 155.46 | 155.46 | 148.90 | 152.18 |
| 10-Nov-25 | 14-Nov-25 | 152.75 | 155.99 | 146.71 | 153.91 | 136 M | 9.28 | 6.33% | 158.58 | 158.58 | 146.71 | 152.34 |
| 03-Nov-25 | 07-Nov-25 | 158.99 | 159.50 | 150.85 | 151.48 | 124 M | 8.65 | 5.73% | 161.96 | 161.96 | 150.85 | 155.21 |
| 27-Oct-25 | 31-Oct-25 | 168.50 | 169.77 | 157.50 | 157.85 | 259 M | 12.27 | 7.79% | 160.52 | 169.77 | 157.50 | 163.40 |
| 20-Oct-25 | 24-Oct-25 | 168.05 | 174.39 | 164.00 | 167.72 | 233 M | 10.39 | 6.34% | 152.50 | 174.39 | 152.50 | 168.54 |
| 13-Oct-25 | 17-Oct-25 | 148.00 | 168.00 | 147.52 | 165.98 | 464 M | 20.48 | 13.88% | 147.62 | 168.00 | 147.52 | 157.38 |
| 06-Oct-25 | 10-Oct-25 | 148.00 | 155.40 | 147.38 | 149.70 | 219 M | 8.02 | 5.44% | 145.13 | 155.40 | 145.13 | 150.12 |
| 29-Sep-25 | 03-Oct-25 | 148.70 | 153.30 | 143.15 | 147.38 | 252 M | 10.15 | 7.09% | 142.12 | 153.30 | 142.12 | 148.13 |
| 22-Sep-25 | 26-Sep-25 | 148.20 | 182.70 | 142.10 | 146.25 | 686 M | 40.60 | 28.57% | 129.43 | 182.70 | 129.43 | 154.81 |
| 15-Sep-25 | 19-Sep-25 | 131.30 | 144.60 | 125.20 | 141.88 | 534 M | 19.40 | 15.50% | 123.12 | 144.60 | 123.12 | 135.75 |
| 08-Sep-25 | 12-Sep-25 | 123.40 | 131.71 | 120.00 | 129.71 | 488 M | 11.71 | 9.76% | 120.03 | 131.71 | 120.00 | 126.21 |
| 01-Sep-25 | 05-Sep-25 | 121.18 | 123.20 | 120.30 | 121.94 | 61819 K | 2.90 | 2.41% | 118.40 | 123.20 | 118.40 | 121.65 |
| 25-Aug-25 | 29-Aug-25 | 119.03 | 121.60 | 116.70 | 120.13 | 56848 K | 4.90 | 4.20% | 117.44 | 121.60 | 116.70 | 119.37 |
| 18-Aug-25 | 22-Aug-25 | 118.02 | 121.60 | 117.30 | 118.86 | 48515 K | 4.30 | 3.67% | 115.93 | 121.60 | 115.93 | 118.94 |
| 11-Aug-25 | 15-Aug-25 | 115.38 | 119.80 | 114.24 | 116.81 | 40397 K | 5.56 | 4.87% | 115.30 | 119.80 | 114.24 | 116.56 |
Monthly OHLCV & Heikin Ashi values of Adani Power Limited
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Dec-25 | 31-Dec-25 | 148.21 | 148.82 | 135.00 | 143.16 | 180 M | 13.82 | 10.24% | 147.34 | 148.82 | 135.00 | 143.80 |
| 01-Nov-25 | 30-Nov-25 | 158.99 | 159.50 | 144.80 | 147.49 | 406 M | 14.70 | 10.15% | 141.98 | 159.50 | 141.98 | 152.69 |
| 01-Oct-25 | 31-Oct-25 | 144.95 | 174.39 | 143.15 | 157.85 | 1363 M | 31.24 | 21.82% | 128.87 | 174.39 | 128.87 | 155.08 |
| 01-Sep-25 | 30-Sep-25 | 121.18 | 182.70 | 120.00 | 144.65 | 1836 M | 62.70 | 52.25% | 115.60 | 182.70 | 115.60 | 142.13 |
| 01-Aug-25 | 31-Aug-25 | 117.60 | 121.60 | 110.45 | 120.13 | 254 M | 11.15 | 10.10% | 113.76 | 121.60 | 110.45 | 117.44 |
| 01-Jul-25 | 31-Jul-25 | 117.68 | 124.00 | 112.20 | 117.62 | 507 M | 11.80 | 10.52% | 109.65 | 124.00 | 109.65 | 117.88 |
| 01-Jun-25 | 30-Jun-25 | 109.40 | 122.12 | 105.42 | 117.15 | 626 M | 16.70 | 15.84% | 105.79 | 122.12 | 105.42 | 113.52 |
| 01-May-25 | 31-May-25 | 105.90 | 116.87 | 101.00 | 108.76 | 582 M | 15.87 | 15.71% | 103.44 | 116.87 | 101.00 | 108.13 |
| 01-Apr-25 | 30-Apr-25 | 101.57 | 117.11 | 92.40 | 106.41 | 489 M | 24.71 | 26.74% | 102.51 | 117.11 | 92.40 | 104.37 |
| 01-Mar-25 | 31-Mar-25 | 97.52 | 108.30 | 94.81 | 101.86 | 467 M | 13.49 | 14.23% | 104.40 | 108.30 | 94.81 | 100.62 |
| 01-Feb-25 | 28-Feb-25 | 102.64 | 107.35 | 93.60 | 95.79 | 545 M | 13.75 | 14.69% | 108.95 | 108.95 | 93.60 | 99.85 |
| 01-Jan-25 | 31-Jan-25 | 106.20 | 119.68 | 89.00 | 102.64 | 987 M | 30.68 | 34.47% | 113.52 | 119.68 | 89.00 | 104.38 |
| 01-Dec-24 | 31-Dec-24 | 111.41 | 113.32 | 98.21 | 105.89 | 694 M | 15.11 | 15.39% | 119.83 | 119.83 | 98.21 | 107.21 |
| 01-Nov-24 | 30-Nov-24 | 119.14 | 125.40 | 86.40 | 110.96 | 1624 M | 39.00 | 45.14% | 129.19 | 129.19 | 86.40 | 110.47 |
| 01-Oct-24 | 31-Oct-24 | 131.00 | 132.16 | 114.53 | 118.54 | 250 M | 17.63 | 15.39% | 134.32 | 134.32 | 114.53 | 124.06 |
| 01-Sep-24 | 30-Sep-24 | 127.00 | 136.89 | 124.20 | 131.23 | 435 M | 12.69 | 10.22% | 138.81 | 138.81 | 124.20 | 129.83 |
| 01-Aug-24 | 31-Aug-24 | 144.00 | 150.58 | 124.00 | 126.41 | 1175 M | 26.58 | 21.44% | 141.38 | 150.58 | 124.00 | 136.25 |
| 01-Jul-24 | 31-Jul-24 | 143.40 | 149.86 | 129.30 | 146.89 | 472 M | 20.56 | 15.90% | 140.39 | 149.86 | 129.30 | 142.36 |
| 01-Jun-24 | 30-Jun-24 | 174.00 | 179.17 | 128.00 | 143.72 | 1371 M | 51.17 | 39.98% | 124.57 | 179.17 | 124.57 | 156.22 |
| 01-May-24 | 31-May-24 | 123.60 | 159.40 | 114.48 | 151.16 | 827 M | 44.92 | 39.24% | 111.97 | 159.40 | 111.97 | 137.16 |
Quarterly OHLCV & Heikin Ashi values of Adani Power Limited
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 144.95 | 174.39 | 135.00 | 143.16 | 1950 M | 39.39 | 29.18% | 124.46 | 174.39 | 124.46 | 149.38 | ||
| 117.68 | 182.70 | 110.45 | 144.65 | 2598 M | 72.25 | 65.41% | 110.06 | 182.70 | 110.06 | 138.87 | ||
| 101.57 | 122.12 | 92.40 | 117.15 | 1698 M | 29.72 | 32.16% | 111.80 | 122.12 | 92.40 | 108.31 | ||
| 106.20 | 119.68 | 89.00 | 101.86 | 1999 M | 30.68 | 34.47% | 119.42 | 119.68 | 89.00 | 104.18 | ||
| 131.00 | 132.16 | 86.40 | 105.89 | 2569 M | 45.76 | 52.96% | 124.99 | 132.16 | 86.40 | 113.86 | ||
| 143.40 | 150.58 | 124.00 | 131.23 | 2083 M | 26.58 | 21.44% | 112.67 | 150.58 | 112.67 | 137.30 | ||
| 109.54 | 179.17 | 108.92 | 143.72 | 2529 M | 70.25 | 64.50% | 90.01 | 179.17 | 90.01 | 135.34 | ||
| 105.03 | 116.99 | 100.31 | 106.76 | 768 M | 16.68 | 16.63% | 72.74 | 116.99 | 72.74 | 107.27 | ||
| 75.38 | 117.89 | 57.87 | 105.03 | 3481 M | 60.02 | 103.72% | 56.44 | 117.89 | 56.44 | 89.04 | ||
| 50.45 | 81.94 | 47.17 | 75.49 | 4697 M | 34.77 | 73.71% | 49.11 | 81.94 | 47.17 | 63.76 | ||
| 39.00 | 57.20 | 37.04 | 49.97 | 1907 M | 20.16 | 54.43% | 52.42 | 57.20 | 37.04 | 45.80 | ||
| 60.60 | 60.98 | 26.48 | 38.32 | 3453 M | 34.50 | 130.29% | 58.25 | 60.98 | 26.48 | 46.60 | ||
| 75.00 | 75.60 | 49.82 | 59.91 | 669 M | 25.78 | 51.75% | 51.43 | 75.60 | 49.82 | 65.08 | ||
| 52.57 | 86.50 | 51.02 | 74.70 | 2622 M | 35.48 | 69.54% | 36.65 | 86.50 | 36.65 | 66.20 | ||
| 37.54 | 68.90 | 37.54 | 52.57 | 9067 M | 31.36 | 83.54% | 24.17 | 68.90 | 24.17 | 49.14 | ||
| 20.03 | 37.50 | 19.60 | 37.02 | 12905 M | 17.90 | 91.33% | 19.80 | 37.50 | 19.60 | 28.54 | ||
| 19.20 | 27.10 | 18.72 | 19.94 | 1934 M | 8.38 | 44.76% | 18.36 | 27.10 | 18.36 | 21.24 | ||
| 22.69 | 23.00 | 14.07 | 19.42 | 1329 M | 8.93 | 63.47% | 16.92 | 23.00 | 14.07 | 19.80 | ||
| 16.64 | 33.38 | 16.27 | 22.69 | 7845 M | 17.11 | 105.16% | 11.60 | 33.38 | 11.60 | 22.25 | ||
| 9.96 | 21.74 | 9.70 | 17.01 | 5122 M | 12.04 | 124.12% | 8.59 | 21.74 | 8.59 | 14.60 |