Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 196.21
-7.79 (-3.82%)
Oct 1, 2026, 3:15 PM IST
Adani Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 215.92 | 216.50 | 210.91 | 212.63 | 212.63 | -1.10% | 14,256,352 |
| Aug 27, 2026 | 209.15 | 217.40 | 207.30 | 215.00 | 215.00 | 3.76% | 70,024,737 |
| Aug 26, 2026 | 206.96 | 213.50 | 206.57 | 207.20 | 207.20 | 0.42% | 23,035,619 |
| Aug 25, 2026 | 203.06 | 206.80 | 201.43 | 206.33 | 206.33 | 1.29% | 14,258,939 |
| Aug 24, 2026 | 205.20 | 205.60 | 202.57 | 203.70 | 203.70 | -0.88% | 9,498,733 |
| Aug 21, 2026 | 203.99 | 205.50 | 202.83 | 205.50 | 205.50 | 0.74% | 10,503,670 |
| Aug 20, 2026 | 204.50 | 205.48 | 202.80 | 204.00 | 204.00 | -0.01% | 10,829,931 |
| Aug 19, 2026 | 205.90 | 205.90 | 202.69 | 204.02 | 204.02 | -0.76% | 10,553,545 |
| Aug 18, 2026 | 203.80 | 208.67 | 203.57 | 205.58 | 205.58 | 0.99% | 19,181,716 |
| Aug 17, 2026 | 205.25 | 205.75 | 201.77 | 203.56 | 203.56 | -0.82% | 17,130,158 |
| Aug 14, 2026 | 205.91 | 208.14 | 205.00 | 205.25 | 205.25 | -0.41% | 13,864,195 |
| Aug 13, 2026 | 207.51 | 209.70 | 204.11 | 206.10 | 206.10 | -0.43% | 13,554,048 |
| Aug 12, 2026 | 209.00 | 209.69 | 205.02 | 206.99 | 206.99 | -0.96% | 13,943,707 |
| Aug 11, 2026 | 213.00 | 213.80 | 208.20 | 209.00 | 209.00 | -0.78% | 17,507,515 |
| Aug 10, 2026 | 209.05 | 211.88 | 207.70 | 210.65 | 210.65 | 0.79% | 13,196,740 |
| Aug 7, 2026 | 208.13 | 212.10 | 208.13 | 209.00 | 209.00 | 0.42% | 14,372,110 |
| Aug 6, 2026 | 208.59 | 210.20 | 206.70 | 208.12 | 208.12 | -0.42% | 15,357,824 |
| Aug 5, 2026 | 211.00 | 211.33 | 207.00 | 208.99 | 208.99 | -0.46% | 15,188,710 |
| Aug 4, 2026 | 212.80 | 213.35 | 209.00 | 209.95 | 209.95 | -1.73% | 11,392,298 |
| Aug 3, 2026 | 211.80 | 215.11 | 211.15 | 213.65 | 213.65 | 1.11% | 13,859,607 |
| Jul 31, 2026 | 209.98 | 212.68 | 209.11 | 211.31 | 211.31 | 1.12% | 15,216,198 |
| Jul 30, 2026 | 209.20 | 211.20 | 207.11 | 208.97 | 208.97 | -0.26% | 17,581,232 |
| Jul 29, 2026 | 209.27 | 211.15 | 207.80 | 209.52 | 209.52 | 0.61% | 12,560,925 |
| Jul 28, 2026 | 213.85 | 214.80 | 207.65 | 208.25 | 208.25 | -2.67% | 17,365,344 |
| Jul 27, 2026 | 214.23 | 215.75 | 213.15 | 213.96 | 213.96 | 0.14% | 14,546,955 |
| Jul 24, 2026 | 212.22 | 215.10 | 210.10 | 213.66 | 213.66 | 0.67% | 29,273,015 |
| Jul 23, 2026 | 217.18 | 218.98 | 211.27 | 212.23 | 212.23 | -2.18% | 34,960,049 |