Skip to main content
Adani Power Limited (NSE:ADANIPOWER)
India flag India · Delayed Price · Currency is INR
143.78
+1.05 (0.74%)
At close: Dec 5, 2025

Adani Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025143.00144.20142.37143.78143.780.74%7,231,083
Dec 4, 2025145.00146.84142.31142.73142.73-1.55%11,150,110
Dec 3, 2025146.90147.68144.54144.97144.97-1.22%10,331,580
Dec 2, 2025147.30148.18146.05146.76146.76-0.39%6,392,786
Dec 1, 2025148.21148.82147.01147.34147.34-0.10%7,759,359
Nov 28, 2025148.55149.09147.20147.49147.49-0.43%10,052,830
Nov 27, 2025149.15150.64147.40148.13148.13-0.33%19,409,490
Nov 26, 2025147.20148.90146.35148.62148.621.21%10,550,909
Nov 25, 2025145.44148.26145.12146.84146.840.96%10,803,660
Nov 24, 2025150.00150.30144.80145.44145.44-2.47%13,878,210
Nov 21, 2025151.00151.19148.90149.12149.12-1.54%9,642,165
Nov 20, 2025152.29153.40151.00151.46151.46-0.10%11,439,590
Nov 19, 2025150.30152.66150.09151.61151.611.38%21,355,340
Nov 18, 2025153.15153.88149.12149.55149.55-2.43%22,500,220
Nov 17, 2025155.35155.35153.00153.28153.28-0.41%15,162,500
Nov 14, 2025152.46155.99152.20153.91153.911.36%26,821,170
Nov 13, 2025151.98154.20151.50151.85151.85-0.09%20,557,320
Nov 12, 2025152.00153.78150.66151.98151.980.54%27,328,380
Nov 11, 2025151.49151.90146.71151.17151.170.74%42,377,700
Nov 10, 2025152.75154.48149.50150.06150.06-0.94%19,497,810
Nov 7, 2025152.99154.79150.85151.48151.48-1.10%36,644,110
Nov 6, 2025158.36158.38152.33153.17153.17-3.30%24,262,830
Nov 4, 2025156.00159.50153.21158.39158.391.06%41,404,670
Nov 3, 2025158.99158.99156.10156.73156.73-0.71%22,320,040
Oct 31, 2025161.60161.74157.50157.85157.85-2.90%44,708,740
Oct 30, 2025163.70164.70160.20162.57162.570.29%64,990,600
Oct 29, 2025163.28168.40161.75162.10162.10-0.14%67,870,070
Oct 28, 2025163.70164.22161.10162.33162.33-0.39%29,992,980
Oct 27, 2025168.50169.77162.00162.96162.96-2.84%51,617,780
Oct 24, 2025164.45169.18164.00167.72167.721.49%44,515,510
Oct 23, 2025171.05172.36164.25165.26165.26-3.23%55,330,920
Oct 21, 2025171.50174.39168.00170.78170.780.28%26,425,160
Oct 20, 2025168.05172.20166.70170.30170.302.60%107,477,200
Oct 17, 2025157.26168.00156.77165.98165.985.47%170,754,400
Oct 16, 2025158.10158.69155.50157.37157.37-0.09%111,085,300
Oct 15, 2025154.85158.00150.43157.51157.511.68%64,552,730
Oct 14, 2025155.01157.50152.80154.90154.900.30%52,873,530
Oct 13, 2025148.00155.75147.52154.43154.433.16%64,933,220
Oct 10, 2025149.10150.79147.84149.70149.700.53%23,705,390
Oct 9, 2025149.40149.98147.44148.91148.910.09%26,066,620
Oct 8, 2025151.70152.50148.42148.78148.78-1.78%45,821,440
Oct 7, 2025151.99155.40150.35151.48151.48-0.34%55,385,780
Oct 6, 2025148.00152.99147.38151.99151.993.13%68,647,660
Oct 3, 2025152.90153.00143.15147.38147.38-3.36%124,141,000
Oct 1, 2025144.95153.30144.81152.51152.515.43%63,059,540
Sep 30, 2025148.00148.25143.90144.65144.65-1.36%22,474,740
Sep 29, 2025148.70149.60144.20146.65146.650.27%43,205,950
Sep 26, 2025151.35152.90144.70146.25146.25-1.85%65,042,460
Sep 25, 2025145.50153.90145.50149.00149.003.11%158,371,400
Sep 24, 2025163.25163.70142.10144.50144.50-10.99%135,960,400
Sep 23, 2025179.90182.70160.25162.35162.35-4.64%192,595,100
Sep 22, 2025148.20170.25147.30170.25170.2520.00%134,757,100
Sep 19, 2025135.20144.60133.07141.88141.8812.36%431,620,000
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%38,903,655
Sep 12, 2025125.60130.10125.56129.71129.713.83%46,407,935
Sep 11, 2025127.70130.60120.00124.93124.93-1.54%298,010,900
Sep 10, 2025129.40131.71126.50126.89126.89-1.43%31,778,295
Sep 9, 2025127.60129.60127.17128.73128.731.55%27,736,530
Sep 8, 2025123.40129.92122.81126.77126.773.96%84,739,250
Sep 5, 2025121.59122.88120.40121.94121.940.16%9,972,395
Sep 4, 2025122.60123.12121.31121.74121.74-0.10%9,098,085
Sep 3, 2025122.20123.20120.94121.86121.860.16%15,352,340
Sep 2, 2025122.34122.34120.30121.67121.670.25%10,754,495
Sep 1, 2025121.18123.00120.64121.37121.371.03%16,641,785
Aug 29, 2025119.68120.64116.70120.13120.130.96%18,095,490
Aug 28, 2025118.00121.38117.04118.99118.990.48%14,019,215
Aug 26, 2025120.98121.00118.00118.42118.42-2.24%11,295,845
Aug 25, 2025119.03121.60118.02121.13121.131.91%13,437,945
Aug 22, 2025119.40120.59118.40118.86118.86-0.32%6,382,785
Aug 21, 2025120.18120.80119.05119.24119.24-0.63%4,971,675
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%4,808,835
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
Jul 16, 2025121.98122.86120.60120.97120.97-0.53%18,549,555
Jul 15, 2025122.58123.20121.14121.62121.62-0.24%19,422,015
Jul 14, 2025120.82123.86120.45121.91121.910.93%37,017,980