Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 206.70
+0.70 (0.34%)
Nov 11, 2026, 12:40 PM IST
Adani Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 206.65 | 209.49 | 206.65 | 206.70 | 206.70 | 0.34% | 10,804,616 |
| Nov 9, 2026 | 205.00 | 206.00 | 202.51 | 206.00 | 206.00 | 0.78% | 11,785,506 |
| Nov 8, 2026 | 206.00 | 206.80 | 203.33 | 204.40 | 204.40 | 0.05% | 3,894,463 |
| Nov 6, 2026 | 202.10 | 204.29 | 200.10 | 204.29 | 204.29 | 0.14% | 9,759,465 |
| Nov 5, 2026 | 206.00 | 206.33 | 203.00 | 204.00 | 204.00 | 1.14% | 24,989,417 |
| Nov 4, 2026 | 195.50 | 201.88 | 194.03 | 201.71 | 201.71 | 3.18% | 19,798,561 |
| Nov 3, 2026 | 196.60 | 198.06 | 194.02 | 195.50 | 195.50 | 0.08% | 14,231,905 |
| Nov 2, 2026 | 189.66 | 195.98 | 189.66 | 195.35 | 195.35 | 3.36% | 15,390,250 |
| Oct 30, 2026 | 191.20 | 192.00 | 187.50 | 189.00 | 189.00 | -1.15% | 23,307,079 |
| Oct 29, 2026 | 184.59 | 192.89 | 183.80 | 191.20 | 191.20 | 3.58% | 24,346,504 |
| Oct 28, 2026 | 188.00 | 188.00 | 183.26 | 184.59 | 184.59 | -2.17% | 12,357,220 |
| Oct 27, 2026 | 185.79 | 189.15 | 185.10 | 188.69 | 188.69 | 1.15% | 20,043,152 |
| Oct 26, 2026 | 182.04 | 186.60 | 177.74 | 186.55 | 186.55 | 2.48% | 23,091,797 |
| Oct 23, 2026 | 185.27 | 185.90 | 175.31 | 182.04 | 182.04 | -1.74% | 46,137,372 |
| Oct 22, 2026 | 188.05 | 188.06 | 183.00 | 185.27 | 185.27 | -0.97% | 13,370,983 |
| Oct 21, 2026 | 194.08 | 194.77 | 185.90 | 187.09 | 187.09 | -3.60% | 18,840,459 |
| Oct 19, 2026 | 195.00 | 197.16 | 192.63 | 194.08 | 194.08 | -0.90% | 8,537,257 |
| Oct 16, 2026 | 196.50 | 198.23 | 193.50 | 195.85 | 195.85 | -0.33% | 15,552,468 |
| Oct 15, 2026 | 195.15 | 197.65 | 192.80 | 196.50 | 196.50 | 0.69% | 14,557,604 |
| Oct 14, 2026 | 185.96 | 196.98 | 184.12 | 195.15 | 195.15 | 4.94% | 36,559,271 |
| Oct 13, 2026 | 186.90 | 187.20 | 182.85 | 185.96 | 185.96 | 0.03% | 14,925,055 |
| Oct 12, 2026 | 189.75 | 190.99 | 185.31 | 185.90 | 185.90 | -1.64% | 13,331,869 |
| Oct 9, 2026 | 188.00 | 191.60 | 187.25 | 189.00 | 189.00 | 0.53% | 18,864,523 |
| Oct 8, 2026 | 196.00 | 196.49 | 184.05 | 188.00 | 188.00 | -4.54% | 46,457,240 |
| Oct 7, 2026 | 202.00 | 203.45 | 196.00 | 196.94 | 196.94 | -2.70% | 18,844,725 |
| Oct 6, 2026 | 201.80 | 205.43 | 201.32 | 202.40 | 202.40 | 0.70% | 23,468,960 |
| Oct 5, 2026 | 197.17 | 201.68 | 197.10 | 201.00 | 201.00 | 2.44% | 19,752,263 |
| Oct 1, 2026 | 202.90 | 203.36 | 193.10 | 196.21 | 196.21 | -3.82% | 33,548,439 |
| Sep 30, 2026 | 198.69 | 204.49 | 198.65 | 204.00 | 204.00 | 3.92% | 21,070,859 |
| Sep 29, 2026 | 196.30 | 199.84 | 192.45 | 196.30 | 196.30 | 0.08% | 33,801,685 |
| Sep 28, 2026 | 202.75 | 203.64 | 195.36 | 196.14 | 196.14 | -3.26% | 22,266,269 |
| Sep 25, 2026 | 200.00 | 203.60 | 196.10 | 202.75 | 202.75 | 1.64% | 16,171,228 |
| Sep 24, 2026 | 203.80 | 203.80 | 198.80 | 199.48 | 199.48 | -2.60% | 20,283,670 |
| Sep 23, 2026 | 207.99 | 208.40 | 203.50 | 204.80 | 204.80 | -1.04% | 20,269,520 |
| Sep 22, 2026 | 207.00 | 210.00 | 206.56 | 206.96 | 206.96 | 0.20% | 11,848,251 |
| Sep 21, 2026 | 207.64 | 210.55 | 205.38 | 206.55 | 206.55 | -0.02% | 11,494,490 |
| Sep 18, 2026 | 206.05 | 209.60 | 205.64 | 206.60 | 206.60 | 0.33% | 18,185,888 |
| Sep 17, 2026 | 202.34 | 205.92 | 202.30 | 205.92 | 205.92 | 1.77% | 8,794,789 |
| Sep 16, 2026 | 202.10 | 205.00 | 200.40 | 202.34 | 202.34 | 0.17% | 12,105,905 |
| Sep 15, 2026 | 211.05 | 212.00 | 201.40 | 202.00 | 202.00 | -3.80% | 14,417,003 |
| Sep 11, 2026 | 212.00 | 212.48 | 208.41 | 209.97 | 209.97 | -1.65% | 10,271,412 |
| Sep 10, 2026 | 214.50 | 215.28 | 212.50 | 213.50 | 213.50 | -0.65% | 18,719,604 |
| Sep 9, 2026 | 207.10 | 216.10 | 206.50 | 214.90 | 214.90 | 3.12% | 33,227,588 |
| Sep 8, 2026 | 205.20 | 209.40 | 204.12 | 208.40 | 208.40 | 1.91% | 17,837,173 |
| Sep 7, 2026 | 207.10 | 208.65 | 204.16 | 204.49 | 204.49 | -1.31% | 9,839,611 |
| Sep 4, 2026 | 208.29 | 208.99 | 206.75 | 207.20 | 207.20 | -0.52% | 9,328,145 |
| Sep 3, 2026 | 209.00 | 211.33 | 206.64 | 208.29 | 208.29 | 0.28% | 17,538,881 |
| Sep 2, 2026 | 202.59 | 207.70 | 200.12 | 207.70 | 207.70 | 1.63% | 18,174,608 |
| Sep 1, 2026 | 202.00 | 205.79 | 201.31 | 204.36 | 204.36 | 3.21% | 38,032,254 |
| Aug 31, 2026 | 212.37 | 213.13 | 198.00 | 198.00 | 198.00 | -6.88% | 53,907,969 |