Adani Power Limited (NSE:ADANIPOWER)
India
· Delayed Price · Currency is INR 143.78
+1.05 (0.74%)
At close: Dec 5, 2025
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.00 | 144.20 | 142.37 | 143.78 | 143.78 | 0.74% | 7,231,083 |
| Dec 4, 2025 | 145.00 | 146.84 | 142.31 | 142.73 | 142.73 | -1.55% | 11,150,110 |
| Dec 3, 2025 | 146.90 | 147.68 | 144.54 | 144.97 | 144.97 | -1.22% | 10,331,580 |
| Dec 2, 2025 | 147.30 | 148.18 | 146.05 | 146.76 | 146.76 | -0.39% | 6,392,786 |
| Dec 1, 2025 | 148.21 | 148.82 | 147.01 | 147.34 | 147.34 | -0.10% | 7,759,359 |
| Nov 28, 2025 | 148.55 | 149.09 | 147.20 | 147.49 | 147.49 | -0.43% | 10,052,830 |
| Nov 27, 2025 | 149.15 | 150.64 | 147.40 | 148.13 | 148.13 | -0.33% | 19,409,490 |
| Nov 26, 2025 | 147.20 | 148.90 | 146.35 | 148.62 | 148.62 | 1.21% | 10,550,909 |
| Nov 25, 2025 | 145.44 | 148.26 | 145.12 | 146.84 | 146.84 | 0.96% | 10,803,660 |
| Nov 24, 2025 | 150.00 | 150.30 | 144.80 | 145.44 | 145.44 | -2.47% | 13,878,210 |
| Nov 21, 2025 | 151.00 | 151.19 | 148.90 | 149.12 | 149.12 | -1.54% | 9,642,165 |
| Nov 20, 2025 | 152.29 | 153.40 | 151.00 | 151.46 | 151.46 | -0.10% | 11,439,590 |
| Nov 19, 2025 | 150.30 | 152.66 | 150.09 | 151.61 | 151.61 | 1.38% | 21,355,340 |
| Nov 18, 2025 | 153.15 | 153.88 | 149.12 | 149.55 | 149.55 | -2.43% | 22,500,220 |
| Nov 17, 2025 | 155.35 | 155.35 | 153.00 | 153.28 | 153.28 | -0.41% | 15,162,500 |
| Nov 14, 2025 | 152.46 | 155.99 | 152.20 | 153.91 | 153.91 | 1.36% | 26,821,170 |
| Nov 13, 2025 | 151.98 | 154.20 | 151.50 | 151.85 | 151.85 | -0.09% | 20,557,320 |
| Nov 12, 2025 | 152.00 | 153.78 | 150.66 | 151.98 | 151.98 | 0.54% | 27,328,380 |
| Nov 11, 2025 | 151.49 | 151.90 | 146.71 | 151.17 | 151.17 | 0.74% | 42,377,700 |
| Nov 10, 2025 | 152.75 | 154.48 | 149.50 | 150.06 | 150.06 | -0.94% | 19,497,810 |
| Nov 7, 2025 | 152.99 | 154.79 | 150.85 | 151.48 | 151.48 | -1.10% | 36,644,110 |
| Nov 6, 2025 | 158.36 | 158.38 | 152.33 | 153.17 | 153.17 | -3.30% | 24,262,830 |
| Nov 4, 2025 | 156.00 | 159.50 | 153.21 | 158.39 | 158.39 | 1.06% | 41,404,670 |
| Nov 3, 2025 | 158.99 | 158.99 | 156.10 | 156.73 | 156.73 | -0.71% | 22,320,040 |
| Oct 31, 2025 | 161.60 | 161.74 | 157.50 | 157.85 | 157.85 | -2.90% | 44,708,740 |
| Oct 30, 2025 | 163.70 | 164.70 | 160.20 | 162.57 | 162.57 | 0.29% | 64,990,600 |
| Oct 29, 2025 | 163.28 | 168.40 | 161.75 | 162.10 | 162.10 | -0.14% | 67,870,070 |
| Oct 28, 2025 | 163.70 | 164.22 | 161.10 | 162.33 | 162.33 | -0.39% | 29,992,980 |
| Oct 27, 2025 | 168.50 | 169.77 | 162.00 | 162.96 | 162.96 | -2.84% | 51,617,780 |
| Oct 24, 2025 | 164.45 | 169.18 | 164.00 | 167.72 | 167.72 | 1.49% | 44,515,510 |
| Oct 23, 2025 | 171.05 | 172.36 | 164.25 | 165.26 | 165.26 | -3.23% | 55,330,920 |
| Oct 21, 2025 | 171.50 | 174.39 | 168.00 | 170.78 | 170.78 | 0.28% | 26,425,160 |
| Oct 20, 2025 | 168.05 | 172.20 | 166.70 | 170.30 | 170.30 | 2.60% | 107,477,200 |
| Oct 17, 2025 | 157.26 | 168.00 | 156.77 | 165.98 | 165.98 | 5.47% | 170,754,400 |
| Oct 16, 2025 | 158.10 | 158.69 | 155.50 | 157.37 | 157.37 | -0.09% | 111,085,300 |
| Oct 15, 2025 | 154.85 | 158.00 | 150.43 | 157.51 | 157.51 | 1.68% | 64,552,730 |
| Oct 14, 2025 | 155.01 | 157.50 | 152.80 | 154.90 | 154.90 | 0.30% | 52,873,530 |
| Oct 13, 2025 | 148.00 | 155.75 | 147.52 | 154.43 | 154.43 | 3.16% | 64,933,220 |
| Oct 10, 2025 | 149.10 | 150.79 | 147.84 | 149.70 | 149.70 | 0.53% | 23,705,390 |
| Oct 9, 2025 | 149.40 | 149.98 | 147.44 | 148.91 | 148.91 | 0.09% | 26,066,620 |
| Oct 8, 2025 | 151.70 | 152.50 | 148.42 | 148.78 | 148.78 | -1.78% | 45,821,440 |
| Oct 7, 2025 | 151.99 | 155.40 | 150.35 | 151.48 | 151.48 | -0.34% | 55,385,780 |
| Oct 6, 2025 | 148.00 | 152.99 | 147.38 | 151.99 | 151.99 | 3.13% | 68,647,660 |
| Oct 3, 2025 | 152.90 | 153.00 | 143.15 | 147.38 | 147.38 | -3.36% | 124,141,000 |
| Oct 1, 2025 | 144.95 | 153.30 | 144.81 | 152.51 | 152.51 | 5.43% | 63,059,540 |
| Sep 30, 2025 | 148.00 | 148.25 | 143.90 | 144.65 | 144.65 | -1.36% | 22,474,740 |
| Sep 29, 2025 | 148.70 | 149.60 | 144.20 | 146.65 | 146.65 | 0.27% | 43,205,950 |
| Sep 26, 2025 | 151.35 | 152.90 | 144.70 | 146.25 | 146.25 | -1.85% | 65,042,460 |
| Sep 25, 2025 | 145.50 | 153.90 | 145.50 | 149.00 | 149.00 | 3.11% | 158,371,400 |
| Sep 24, 2025 | 163.25 | 163.70 | 142.10 | 144.50 | 144.50 | -10.99% | 135,960,400 |