Adani Power Limited (BOM:533096)
India
· Delayed Price · Currency is INR 143.75
+1.00 (0.70%)
At close: Dec 5, 2025
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.75 | 144.15 | 142.40 | 143.75 | 143.75 | 0.70% | 1,098,112 |
| Dec 4, 2025 | 144.85 | 146.80 | 142.25 | 142.75 | 142.75 | -1.59% | 1,220,229 |
| Dec 3, 2025 | 146.65 | 147.70 | 144.55 | 145.05 | 145.05 | -1.16% | 558,705 |
| Dec 2, 2025 | 147.15 | 148.20 | 146.05 | 146.75 | 146.75 | -0.41% | 1,027,299 |
| Dec 1, 2025 | 147.90 | 148.85 | 147.00 | 147.35 | 147.35 | -0.10% | 1,047,581 |
| Nov 28, 2025 | 148.45 | 149.05 | 147.15 | 147.50 | 147.50 | -0.51% | 1,004,668 |
| Nov 27, 2025 | 149.05 | 150.75 | 147.50 | 148.25 | 148.25 | -0.24% | 737,943 |
| Nov 26, 2025 | 147.45 | 148.90 | 146.40 | 148.60 | 148.60 | 1.23% | 686,296 |
| Nov 25, 2025 | 144.75 | 148.30 | 144.75 | 146.80 | 146.80 | 0.89% | 1,286,866 |
| Nov 24, 2025 | 149.65 | 150.40 | 144.95 | 145.50 | 145.50 | -2.45% | 1,387,609 |
| Nov 21, 2025 | 151.50 | 151.50 | 148.80 | 149.15 | 149.15 | -1.52% | 588,888 |
| Nov 20, 2025 | 152.45 | 153.45 | 151.05 | 151.45 | 151.45 | -0.07% | 707,935 |
| Nov 19, 2025 | 150.45 | 152.75 | 150.25 | 151.55 | 151.55 | 1.30% | 1,061,384 |
| Nov 18, 2025 | 153.20 | 153.90 | 149.20 | 149.60 | 149.60 | -2.45% | 1,932,918 |
| Nov 17, 2025 | 155.55 | 155.55 | 153.00 | 153.35 | 153.35 | -0.36% | 816,847 |
| Nov 14, 2025 | 152.65 | 156.00 | 152.30 | 153.90 | 153.90 | 1.32% | 2,554,911 |
| Nov 13, 2025 | 152.00 | 154.15 | 151.50 | 151.90 | 151.90 | -0.03% | 1,086,301 |
| Nov 12, 2025 | 154.20 | 154.20 | 150.70 | 151.95 | 151.95 | 0.53% | 1,389,352 |
| Nov 11, 2025 | 150.80 | 151.90 | 146.75 | 151.15 | 151.15 | 0.73% | 2,056,869 |
| Nov 10, 2025 | 153.20 | 154.50 | 149.45 | 150.05 | 150.05 | -0.96% | 2,136,888 |
| Nov 7, 2025 | 152.15 | 154.75 | 151.00 | 151.50 | 151.50 | -1.11% | 3,052,124 |
| Nov 6, 2025 | 158.45 | 158.50 | 152.50 | 153.20 | 153.20 | -3.31% | 2,423,738 |
| Nov 4, 2025 | 156.35 | 159.60 | 153.30 | 158.45 | 158.45 | 1.12% | 2,902,537 |
| Nov 3, 2025 | 158.05 | 159.00 | 156.15 | 156.70 | 156.70 | -0.76% | 2,346,262 |
| Oct 31, 2025 | 161.60 | 161.80 | 157.50 | 157.90 | 157.90 | -2.83% | 2,918,305 |
| Oct 30, 2025 | 163.50 | 164.60 | 160.15 | 162.50 | 162.50 | 0.25% | 5,983,685 |
| Oct 29, 2025 | 162.80 | 168.40 | 161.80 | 162.10 | 162.10 | -0.15% | 6,617,827 |
| Oct 28, 2025 | 163.95 | 164.15 | 161.30 | 162.35 | 162.35 | -0.43% | 2,919,998 |
| Oct 27, 2025 | 168.40 | 169.85 | 162.55 | 163.05 | 163.05 | -2.77% | 2,839,638 |
| Oct 24, 2025 | 164.65 | 169.25 | 164.15 | 167.70 | 167.70 | 1.45% | 4,364,704 |
| Oct 23, 2025 | 171.20 | 172.25 | 164.25 | 165.30 | 165.30 | -2.94% | 3,284,353 |
| Oct 21, 2025 | 171.75 | 174.50 | 168.20 | 170.30 | 170.30 | 0.03% | 3,000,239 |
| Oct 20, 2025 | 168.40 | 172.00 | 166.70 | 170.25 | 170.25 | 2.62% | 6,355,336 |
| Oct 17, 2025 | 157.50 | 168.00 | 156.80 | 165.90 | 165.90 | 5.47% | 13,088,350 |
| Oct 16, 2025 | 156.80 | 158.65 | 155.55 | 157.30 | 157.30 | -0.16% | 104,355,400 |
| Oct 15, 2025 | 155.00 | 157.95 | 150.50 | 157.55 | 157.55 | 1.74% | 3,230,014 |
| Oct 14, 2025 | 155.25 | 157.50 | 152.95 | 154.85 | 154.85 | 0.32% | 3,160,411 |
| Oct 13, 2025 | 148.20 | 155.75 | 147.60 | 154.35 | 154.35 | 3.21% | 3,558,162 |
| Oct 10, 2025 | 149.00 | 150.80 | 147.85 | 149.55 | 149.55 | 0.44% | 1,618,869 |
| Oct 9, 2025 | 149.60 | 149.95 | 147.50 | 148.90 | 148.90 | 0.07% | 2,663,133 |
| Oct 8, 2025 | 151.80 | 152.50 | 148.45 | 148.80 | 148.80 | -1.75% | 27,471,730 |
| Oct 7, 2025 | 151.60 | 155.45 | 150.45 | 151.45 | 151.45 | -0.36% | 5,252,770 |
| Oct 6, 2025 | 148.35 | 152.95 | 147.35 | 152.00 | 152.00 | 3.05% | 7,227,815 |
| Oct 3, 2025 | 152.10 | 153.30 | 143.90 | 147.50 | 147.50 | -3.25% | 9,543,933 |
| Oct 1, 2025 | 144.80 | 153.20 | 144.80 | 152.45 | 152.45 | 5.39% | 7,298,305 |
| Sep 30, 2025 | 147.90 | 148.10 | 143.90 | 144.65 | 144.65 | -1.43% | 2,742,638 |
| Sep 29, 2025 | 148.55 | 149.45 | 144.10 | 146.75 | 146.75 | 0.27% | 5,470,290 |
| Sep 26, 2025 | 150.55 | 153.05 | 144.75 | 146.35 | 146.35 | -1.71% | 7,057,655 |
| Sep 25, 2025 | 146.00 | 154.00 | 145.50 | 148.90 | 148.90 | 2.83% | 20,114,040 |
| Sep 24, 2025 | 162.65 | 163.85 | 142.30 | 144.80 | 144.80 | -10.84% | 18,416,580 |