Skip to main content
Adani Power Limited (NSE:ADANIPOWER)
India flag India · Delayed Price · Currency is INR
222.47
-0.88 (-0.39%)
Apr 29, 2026, 1:30 PM IST

Adani Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026219.50224.66219.29223.35223.352.43%46,710,700
Apr 27, 2026214.60222.16214.60218.05218.052.42%57,532,300
Apr 24, 2026215.44216.87207.00212.90212.90-0.60%61,885,760
Apr 23, 2026216.00217.25212.53214.18214.18-0.68%58,947,381
Apr 22, 2026203.99216.50203.30215.65215.656.24%117,165,700
Apr 21, 2026203.30207.30201.87202.98202.981.07%57,973,710
Apr 20, 2026198.50207.50197.41200.83200.831.17%81,881,880
Apr 17, 2026196.45200.00190.66198.50198.502.75%95,051,760
Apr 16, 2026184.00194.37183.27193.19193.195.32%69,751,830
Apr 15, 2026185.27187.07181.55183.43183.431.15%51,497,510
Apr 13, 2026172.00184.40170.36181.35181.353.15%91,406,261
Apr 10, 2026173.60178.10172.11175.81175.812.02%51,959,590
Apr 9, 2026168.95173.50167.55172.33172.331.78%42,258,120
Apr 8, 2026168.00174.35166.21169.31169.313.64%66,318,120
Apr 7, 2026163.00165.66161.60163.36163.360.06%34,671,420
Apr 6, 2026162.00165.10161.05163.26163.262.06%127,464,000
Apr 2, 2026154.50160.35150.62159.97159.971.82%59,833,120
Apr 1, 2026155.00158.15153.44157.11157.114.44%48,215,780
Mar 30, 2026152.10156.45149.20150.43150.43-2.27%21,100,980
Mar 27, 2026153.50155.28151.56153.92153.920.18%23,958,050
Mar 25, 2026152.90158.20152.20153.65153.652.36%33,813,510
Mar 24, 2026151.00153.90147.35150.11150.111.53%21,762,190
Mar 23, 2026151.54152.87144.65147.85147.85-2.44%25,968,930
Mar 20, 2026152.00157.20150.52151.54151.540.35%44,265,970
Mar 19, 2026151.00155.49150.15151.01151.01-1.99%17,635,760
Mar 18, 2026156.00156.50151.30154.07154.07-0.98%28,773,210
Mar 17, 2026156.00157.44153.61155.60155.601.00%41,644,720
Mar 16, 2026149.90155.00146.40154.06154.065.11%90,227,160
Mar 13, 2026151.00153.90145.30146.57146.57-1.70%54,479,840
Mar 12, 2026138.84151.98137.51149.11149.117.39%81,276,270
Mar 11, 2026139.20142.09138.68138.85138.85-0.06%15,328,340
Mar 10, 2026141.50141.50138.61138.94138.94-0.12%15,123,900
Mar 9, 2026136.50139.83134.86139.11139.110.09%12,009,430
Mar 6, 2026139.60142.59138.50138.99138.99-0.80%11,769,170
Mar 5, 2026139.00140.55138.11140.11140.111.66%8,274,419
Mar 4, 2026135.00139.30134.41137.82137.82-0.11%16,666,320
Mar 2, 2026133.00138.68130.70137.97137.97-1.53%26,699,790
Feb 27, 2026141.00141.66139.80140.11140.11-0.87%8,054,854
Feb 26, 2026141.00142.00140.50141.34141.340.57%6,526,437
Feb 25, 2026144.70145.60139.81140.54140.54-2.61%17,864,500
Feb 24, 2026143.50144.72142.24144.31144.310.18%8,248,526
Feb 23, 2026145.15145.69142.70144.05144.050.95%9,098,843
Feb 20, 2026140.45144.33139.70142.70142.701.60%11,915,210
Feb 19, 2026145.70146.43140.00140.45140.45-2.80%14,048,150
Feb 18, 2026144.50145.25142.20144.49144.490.10%10,122,490
Feb 17, 2026142.54145.00141.58144.35144.351.11%11,021,260
Feb 16, 2026140.50143.65139.01142.77142.772.05%17,314,550
Feb 13, 2026149.20149.30139.10139.90139.90-6.60%38,679,550
Feb 12, 2026150.47150.75148.75149.79149.79-0.74%8,553,724
Feb 11, 2026149.59151.33147.80150.91150.911.25%10,695,640
Feb 10, 2026152.00152.00147.81149.05149.05-1.53%17,009,540
Feb 9, 2026154.00154.85150.60151.37151.37-0.90%13,739,510
Feb 6, 2026152.00154.11150.00152.74152.74-0.46%17,334,850
Feb 5, 2026155.29156.90151.10153.45153.45-1.18%26,958,180
Feb 4, 2026145.00156.09143.00155.29155.298.13%78,428,930
Feb 3, 2026145.00149.04140.60143.62143.626.70%54,947,530
Feb 2, 2026133.48135.00130.63134.60134.601.32%10,586,710
Feb 1, 2026136.50139.86131.95132.85132.85-1.87%10,156,490
Jan 30, 2026133.00136.50131.91135.38135.381.12%15,157,600
Jan 29, 2026135.50136.49132.64133.88133.88-0.62%26,866,170
Jan 28, 2026135.14135.90133.60134.72134.720.16%14,843,710
Jan 27, 2026135.00137.50132.96134.50134.501.16%24,095,150
Jan 23, 2026141.00142.90128.10132.96132.96-5.65%52,434,570
Jan 22, 2026139.89141.55139.00140.92140.922.39%10,758,030
Jan 21, 2026137.50139.64134.80137.63137.630.11%19,416,780
Jan 20, 2026141.50142.40136.50137.48137.48-2.19%15,689,960
Jan 19, 2026141.80142.40139.95140.56140.56-1.45%8,355,757
Jan 16, 2026142.60144.50141.50142.63142.63-0.10%8,651,198
Jan 14, 2026143.00143.37141.61142.77142.77-0.43%7,290,553
Jan 13, 2026143.00144.06142.01143.38143.380.59%7,267,061
Jan 12, 2026141.65143.36139.53142.54142.540.61%10,353,050
Jan 9, 2026143.20143.99140.54141.68141.68-0.85%11,323,780
Jan 8, 2026146.37147.55142.10142.89142.89-2.38%9,862,895
Jan 7, 2026147.55148.40145.80146.37146.37-0.80%7,285,671
Jan 6, 2026147.50149.17146.80147.55147.550.92%14,511,970
Jan 5, 2026148.00148.40144.46146.20146.20-1.33%15,844,789
Jan 2, 2026149.00149.90147.30148.17148.17-0.40%14,413,800
Jan 1, 2026143.25153.16142.80148.76148.764.04%64,003,440
Dec 31, 2025144.55144.65142.50142.99142.99-1.15%8,469,921
Dec 30, 2025140.43145.23139.68144.65144.653.00%15,926,890
Dec 29, 2025142.19142.49140.00140.44140.44-1.23%7,527,164
Dec 26, 2025143.15144.37141.90142.19142.19-0.68%7,682,604
Dec 24, 2025144.70144.70142.67143.16143.16-0.79%7,905,799
Dec 23, 2025143.80144.60142.32144.30144.300.73%7,437,606
Dec 22, 2025141.77143.70141.77143.25143.251.05%9,612,058
Dec 19, 2025141.50142.20140.68141.76141.760.33%7,869,675
Dec 18, 2025143.00143.00140.70141.30141.30-1.19%6,848,190
Dec 17, 2025145.40145.45142.05143.00143.00-1.60%9,798,422
Dec 16, 2025144.75145.80143.94145.33145.330.66%12,127,740
Dec 15, 2025144.49145.45142.29144.38144.38-0.08%8,949,057
Dec 12, 2025141.39145.00141.39144.49144.492.78%13,450,430
Dec 11, 2025141.00142.10139.25140.58140.58-0.42%10,479,240
Dec 10, 2025142.20143.50140.70141.18141.18-0.44%7,793,397
Dec 9, 2025139.04142.85135.00141.80141.801.99%20,828,390
Dec 8, 2025144.25145.16138.21139.04139.04-3.30%14,985,880
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