Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 167.72
+2.46 (1.49%)
Oct 24, 2025, 3:30 PM IST
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 164.45 | 169.18 | 164.00 | 167.72 | 167.72 | 1.49% | 44,512,402 |
| Oct 23, 2025 | 171.05 | 172.36 | 164.25 | 165.26 | 165.26 | -3.23% | 55,330,926 |
| Oct 21, 2025 | 171.50 | 174.39 | 168.00 | 170.78 | 170.78 | 0.28% | 26,425,161 |
| Oct 20, 2025 | 168.05 | 172.20 | 166.70 | 170.30 | 170.30 | 2.60% | 107,477,254 |
| Oct 17, 2025 | 157.26 | 168.00 | 156.77 | 165.98 | 165.98 | 5.47% | 170,754,425 |
| Oct 16, 2025 | 158.10 | 158.69 | 155.50 | 157.37 | 157.37 | -0.09% | 111,085,386 |
| Oct 15, 2025 | 154.85 | 158.00 | 150.43 | 157.51 | 157.51 | 1.68% | 64,552,739 |
| Oct 14, 2025 | 155.01 | 157.50 | 152.80 | 154.90 | 154.90 | 0.30% | 52,873,531 |
| Oct 13, 2025 | 148.00 | 155.75 | 147.52 | 154.43 | 154.43 | 3.16% | 64,933,221 |
| Oct 10, 2025 | 149.10 | 150.79 | 147.84 | 149.70 | 149.70 | 0.53% | 23,705,398 |
| Oct 9, 2025 | 149.40 | 149.98 | 147.44 | 148.91 | 148.91 | 0.09% | 26,066,621 |
| Oct 8, 2025 | 151.70 | 152.50 | 148.42 | 148.78 | 148.78 | -1.78% | 45,821,449 |
| Oct 7, 2025 | 151.99 | 155.40 | 150.35 | 151.48 | 151.48 | -0.34% | 55,385,781 |
| Oct 6, 2025 | 148.00 | 152.99 | 147.38 | 151.99 | 151.99 | 3.13% | 68,647,669 |
| Oct 3, 2025 | 152.90 | 153.00 | 143.15 | 147.38 | 147.38 | -3.36% | 124,141,027 |
| Oct 1, 2025 | 144.95 | 153.30 | 144.81 | 152.51 | 152.51 | 5.43% | 63,059,546 |
| Sep 30, 2025 | 148.00 | 148.25 | 143.90 | 144.65 | 144.65 | -1.36% | 22,474,749 |
| Sep 29, 2025 | 148.70 | 149.60 | 144.20 | 146.65 | 146.65 | 0.27% | 43,205,955 |
| Sep 26, 2025 | 151.35 | 152.90 | 144.70 | 146.25 | 146.25 | -1.85% | 65,042,463 |
| Sep 25, 2025 | 145.50 | 153.90 | 145.50 | 149.00 | 149.00 | 3.11% | 158,371,401 |
| Sep 24, 2025 | 163.25 | 163.70 | 142.10 | 144.50 | 144.50 | -10.99% | 135,960,455 |
| Sep 23, 2025 | 179.90 | 182.70 | 160.25 | 162.35 | 162.35 | -4.64% | 192,595,137 |
| Sep 22, 2025 | 148.20 | 170.25 | 147.30 | 170.25 | 170.25 | 20.00% | 134,757,185 |
| Sep 19, 2025 | 135.20 | 144.60 | 133.07 | 141.88 | 141.88 | 12.36% | 431,620,030 |
| 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% | 194,518,275 |
| Sep 12, 2025 | 125.60 | 130.10 | 125.56 | 129.71 | 129.71 | 3.83% | 232,039,675 |
| Sep 11, 2025 | 127.70 | 130.60 | 120.00 | 124.93 | 124.93 | -1.54% | 1,490,054,575 |
| Sep 10, 2025 | 129.40 | 131.71 | 126.50 | 126.89 | 126.89 | -1.43% | 158,891,475 |
| Sep 9, 2025 | 127.60 | 129.60 | 127.17 | 128.73 | 128.73 | 1.55% | 138,682,650 |
| Sep 8, 2025 | 123.40 | 129.92 | 122.81 | 126.77 | 126.77 | 3.96% | 423,696,425 |
| Sep 5, 2025 | 121.59 | 122.88 | 120.40 | 121.94 | 121.94 | 0.16% | 49,861,975 |
| Sep 4, 2025 | 122.60 | 123.12 | 121.31 | 121.74 | 121.74 | -0.10% | 45,490,425 |
| Sep 3, 2025 | 122.20 | 123.20 | 120.94 | 121.86 | 121.86 | 0.16% | 76,761,700 |
| Sep 2, 2025 | 122.34 | 122.34 | 120.30 | 121.67 | 121.67 | 0.25% | 53,772,475 |
| Sep 1, 2025 | 121.18 | 123.00 | 120.64 | 121.37 | 121.37 | 1.03% | 83,208,925 |
| Aug 29, 2025 | 119.68 | 120.64 | 116.70 | 120.13 | 120.13 | 0.96% | 90,477,450 |
| Aug 28, 2025 | 118.00 | 121.38 | 117.04 | 118.99 | 118.99 | 0.48% | 70,096,075 |
| Aug 26, 2025 | 120.98 | 121.00 | 118.00 | 118.42 | 118.42 | -2.24% | 56,479,225 |
| Aug 25, 2025 | 119.03 | 121.60 | 118.02 | 121.13 | 121.13 | 1.91% | 67,189,725 |
| Aug 22, 2025 | 119.40 | 120.59 | 118.40 | 118.86 | 118.86 | -0.32% | 31,913,925 |
| Aug 21, 2025 | 120.18 | 120.80 | 119.05 | 119.24 | 119.24 | -0.63% | 4,971,920 |
| Aug 20, 2025 | 120.79 | 121.47 | 119.02 | 119.99 | 119.99 | -1.00% | 7,009,015 |
| Aug 19, 2025 | 119.80 | 121.60 | 119.26 | 121.20 | 121.20 | 1.21% | 14,088,205 |
| Aug 18, 2025 | 118.02 | 120.30 | 117.30 | 119.75 | 119.75 | 2.52% | 16,063,980 |
| Aug 14, 2025 | 117.38 | 117.89 | 116.22 | 116.81 | 116.81 | -0.26% | 4,811,830 |
| Aug 13, 2025 | 118.96 | 118.96 | 116.70 | 117.12 | 117.12 | -1.00% | 9,023,465 |
| Aug 12, 2025 | 119.05 | 119.68 | 117.84 | 118.30 | 118.30 | -0.40% | 11,412,935 |