Skip to main content
logo
Adani Power Limited (NSE:ADANIPOWER)
India flag India · Delayed Price · Currency is INR
187.09
-6.99 (-3.60%)
Oct 21, 2026, 3:29 PM IST

Adani Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026194.08194.77185.93187.09187.09-3.60%18,840,459
Oct 19, 2026195.00197.16192.63194.08194.08-0.90%8,537,257
Oct 16, 2026196.50198.23193.50195.85195.85-0.33%15,552,468
Oct 15, 2026195.15197.65192.80196.50196.500.69%14,557,604
Oct 14, 2026185.96196.98184.12195.15195.154.94%36,559,271
Oct 13, 2026186.90187.20182.85185.96185.960.03%14,925,055
Oct 12, 2026189.75190.99185.31185.90185.90-1.64%13,331,869
Oct 9, 2026188.00191.60187.25189.00189.000.53%18,864,523
Oct 8, 2026196.00196.49184.05188.00188.00-4.54%46,457,240
Oct 7, 2026202.00203.45196.00196.94196.94-2.70%18,844,725
Oct 6, 2026201.80205.43201.32202.40202.400.70%23,468,960
Oct 5, 2026197.17201.68197.10201.00201.002.44%19,752,263
Oct 1, 2026202.90203.36193.10196.21196.21-3.82%33,548,439
Sep 30, 2026198.69204.49198.65204.00204.003.92%21,070,859
Sep 29, 2026196.30199.84192.45196.30196.300.08%33,801,685
Sep 28, 2026202.75203.64195.36196.14196.14-3.26%22,266,269
Sep 25, 2026200.00203.60196.10202.75202.751.64%16,171,228
Sep 24, 2026203.80203.80198.80199.48199.48-2.60%20,283,670
Sep 23, 2026207.99208.40203.50204.80204.80-1.04%20,269,520
Sep 22, 2026207.00210.00206.56206.96206.960.20%11,848,251
Sep 21, 2026207.64210.55205.38206.55206.55-0.02%11,494,490
Sep 18, 2026206.05209.60205.64206.60206.600.33%18,185,888
Sep 17, 2026202.34205.92202.30205.92205.921.77%8,794,789
Sep 16, 2026202.10205.00200.40202.34202.340.17%12,105,905
Sep 15, 2026211.05212.00201.40202.00202.00-3.80%14,417,003
Sep 11, 2026212.00212.48208.41209.97209.97-1.65%10,271,412
Sep 10, 2026214.50215.28212.50213.50213.50-0.65%18,719,604
Sep 9, 2026207.10216.10206.50214.90214.903.12%33,227,588
Sep 8, 2026205.20209.40204.12208.40208.401.91%17,837,173
Sep 7, 2026207.10208.65204.16204.49204.49-1.31%9,839,611
Sep 4, 2026208.29208.99206.75207.20207.20-0.52%9,328,145
Sep 3, 2026209.00211.33206.64208.29208.290.28%17,538,881
Sep 2, 2026202.59207.70200.12207.70207.701.63%18,174,608
Sep 1, 2026202.00205.79201.31204.36204.363.21%38,032,254
Aug 31, 2026212.37213.13198.00198.00198.00-6.88%53,907,969
Aug 28, 2026215.92216.50210.91212.63212.63-1.10%14,256,352
Aug 27, 2026209.15217.40207.30215.00215.003.76%70,024,737
Aug 26, 2026206.96213.50206.57207.20207.200.42%23,035,619
Aug 25, 2026203.06206.80201.43206.33206.331.29%14,258,939
Aug 24, 2026205.20205.60202.57203.70203.70-0.88%9,498,733
Aug 21, 2026203.99205.50202.83205.50205.500.74%10,503,670
Aug 20, 2026204.50205.48202.80204.00204.00-0.01%10,829,931
Aug 19, 2026205.90205.90202.69204.02204.02-0.76%10,553,545
Aug 18, 2026203.80208.67203.57205.58205.580.99%19,181,716
Aug 17, 2026205.25205.75201.77203.56203.56-0.82%17,130,158
Aug 14, 2026205.91208.14205.00205.25205.25-0.41%13,864,195
Aug 13, 2026207.51209.70204.11206.10206.10-0.43%13,554,048
Aug 12, 2026209.00209.69205.02206.99206.99-0.96%13,943,707
Aug 11, 2026213.00213.80208.20209.00209.00-0.78%17,507,515
Aug 10, 2026209.05211.88207.70210.65210.650.79%13,196,740