Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 151.61
+2.06 (1.38%)
Nov 19, 2025, 3:30 PM IST
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 179.90 | 182.70 | 160.25 | 162.35 | 162.35 | -4.64% | 192,595,100 |
| Sep 22, 2025 | 148.20 | 170.25 | 147.30 | 170.25 | 170.25 | 20.00% | 134,757,100 |
| Sep 19, 2025 | 135.20 | 144.60 | 133.07 | 141.88 | 141.88 | 12.36% | 431,620,000 |
| Sep 18, 2025 | 126.69 | 127.06 | 125.20 | 126.27 | 126.27 | 0.13% | 19,876,310 |
| Sep 17, 2025 | 127.98 | 128.05 | 125.72 | 126.10 | 126.10 | -1.07% | 20,887,965 |
| Sep 16, 2025 | 129.40 | 129.66 | 127.16 | 127.47 | 127.47 | -1.06% | 22,723,225 |
| Sep 15, 2025 | 131.30 | 133.36 | 128.08 | 128.83 | 128.83 | -0.68% | 38,903,655 |
| Sep 12, 2025 | 125.60 | 130.10 | 125.56 | 129.71 | 129.71 | 3.83% | 46,407,935 |
| Sep 11, 2025 | 127.70 | 130.60 | 120.00 | 124.93 | 124.93 | -1.54% | 298,010,900 |
| Sep 10, 2025 | 129.40 | 131.71 | 126.50 | 126.89 | 126.89 | -1.43% | 31,778,295 |
| Sep 9, 2025 | 127.60 | 129.60 | 127.17 | 128.73 | 128.73 | 1.55% | 27,736,530 |
| Sep 8, 2025 | 123.40 | 129.92 | 122.81 | 126.77 | 126.77 | 3.96% | 84,739,250 |