Skip to main content
Adani Power Limited (NSE:ADANIPOWER)
India flag India · Delayed Price · Currency is INR
146.35
+0.10 (0.07%)
Sep 29, 2025, 11:30 AM IST

Adani Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025151.35152.90144.70146.25146.25-1.85%65,037,185
Sep 25, 2025145.50153.90145.50149.00149.003.11%158,371,401
Sep 24, 2025163.25163.70142.10144.50144.50-10.99%135,960,455
Sep 23, 2025179.90182.70160.25162.35162.35-4.64%192,595,137
Sep 22, 2025148.20170.25147.30170.25170.2520.00%134,757,185
Sep 19, 2025135.20144.60133.07141.88141.8812.36%431,620,030
Sep 18, 2025126.69127.06125.20126.27126.270.13%19,876,310
Sep 17, 2025127.98128.05125.72126.10126.10-1.07%20,887,965
Sep 16, 2025129.40129.66127.16127.47127.47-1.06%22,723,225
Sep 15, 2025131.30133.36128.08128.83128.83-0.68%194,518,275
Sep 12, 2025125.60130.10125.56129.71129.713.83%232,039,675
Sep 11, 2025127.70130.60120.00124.93124.93-1.54%1,490,054,575
Sep 10, 2025129.40131.71126.50126.89126.89-1.43%158,891,475
Sep 9, 2025127.60129.60127.17128.73128.731.55%138,682,650
Sep 8, 2025123.40129.92122.81126.77126.773.96%423,696,425
Sep 5, 2025121.59122.88120.40121.94121.940.16%49,861,975
Sep 4, 2025122.60123.12121.31121.74121.74-0.10%45,490,425
Sep 3, 2025122.20123.20120.94121.86121.860.16%76,761,700
Sep 2, 2025122.34122.34120.30121.67121.670.25%53,772,475
Sep 1, 2025121.18123.00120.64121.37121.371.03%83,208,925
Aug 29, 2025119.68120.64116.70120.13120.130.96%90,477,450
Aug 28, 2025118.00121.38117.04118.99118.990.48%70,096,075
Aug 26, 2025120.98121.00118.00118.42118.42-2.24%56,479,225
Aug 25, 2025119.03121.60118.02121.13121.131.91%67,189,725
Aug 22, 2025119.40120.59118.40118.86118.86-0.32%31,913,925
Aug 21, 2025120.18120.80119.05119.24119.24-0.63%4,971,920
Aug 20, 2025120.79121.47119.02119.99119.99-1.00%7,009,015
Aug 19, 2025119.80121.60119.26121.20121.201.21%14,088,205
Aug 18, 2025118.02120.30117.30119.75119.752.52%16,063,980
Aug 14, 2025117.38117.89116.22116.81116.81-0.26%4,811,830
Aug 13, 2025118.96118.96116.70117.12117.12-1.00%9,023,465
Aug 12, 2025119.05119.68117.84118.30118.30-0.40%11,412,935
Aug 11, 2025115.38119.80114.24118.78118.782.95%15,152,450
Aug 8, 2025116.40116.66114.80115.38115.38-0.35%12,842,060
Aug 7, 2025112.22116.40110.45115.79115.792.03%35,743,505
Aug 6, 2025115.99116.39113.12113.49113.49-2.08%7,604,560
Aug 5, 2025116.80116.82115.16115.90115.90-0.77%7,599,355
Aug 4, 2025113.40117.54112.83116.80116.803.00%13,675,050
Aug 1, 2025117.60118.59112.80113.40113.40-3.59%31,074,800
Jul 31, 2025116.00118.38115.46117.62117.62-0.27%12,731,180
Jul 30, 2025118.80120.46117.42117.94117.94-0.48%14,559,345
Jul 29, 2025114.00118.94113.26118.51118.513.84%25,852,680
Jul 28, 2025113.96115.39112.20114.13114.130.11%13,411,220
Jul 25, 2025116.78116.88113.60114.00114.00-2.69%11,502,865
Jul 24, 2025118.16118.58116.66117.15117.15-0.54%8,155,545
Jul 23, 2025118.56119.24117.43117.79117.79-0.27%9,600,185
Jul 22, 2025119.82120.29117.40118.11118.11-1.01%10,394,955
Jul 21, 2025119.20120.70118.22119.32119.320.33%10,219,500
Jul 18, 2025119.72119.88117.69118.93118.93-0.67%15,522,320
Jul 17, 2025121.49121.73119.50119.73119.73-1.03%17,579,230