Skip to main content
logo
Adani Power Limited (NSE:ADANIPOWER)
India flag India · Delayed Price · Currency is INR
213.00
-1.90 (-0.88%)
Sep 10, 2026, 3:15 PM IST

Adani Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 2026208.13212.10208.13209.00209.000.42%14,372,110
Aug 6, 2026208.59210.20206.70208.12208.12-0.42%15,357,824
Aug 5, 2026211.00211.33207.00208.99208.99-0.46%15,188,710
Aug 4, 2026212.80213.35209.00209.95209.95-1.73%11,392,298
Aug 3, 2026211.80215.11211.15213.65213.651.11%13,859,607
Jul 31, 2026209.98212.68209.11211.31211.311.12%15,216,198
Jul 30, 2026209.20211.20207.11208.97208.97-0.26%17,581,232
Jul 29, 2026209.27211.15207.80209.52209.520.61%12,560,925
Jul 28, 2026213.85214.80207.65208.25208.25-2.67%17,365,344
Jul 27, 2026214.23215.75213.15213.96213.960.14%14,546,955
Jul 24, 2026212.22215.10210.10213.66213.660.67%29,273,015
Jul 23, 2026217.18218.98211.27212.23212.23-2.18%34,960,049
Jul 22, 2026220.37221.70211.90216.95216.95-1.55%45,613,497
Jul 21, 2026220.29222.50219.23220.37220.370.18%19,049,374
Jul 20, 2026215.75220.51213.71219.97219.972.57%25,750,666
Jul 17, 2026217.00217.00213.22214.45214.45-0.98%26,561,459
Jul 16, 2026222.00222.20216.12216.57216.57-1.10%40,710,986
Jul 15, 2026227.55228.40218.05218.97218.97-3.18%36,262,411
Jul 14, 2026216.35228.94216.30226.17226.174.97%55,601,636
Jul 13, 2026217.10218.78215.10215.46215.46-1.37%26,415,659
Jul 10, 2026218.50220.60216.80218.45218.450.98%26,196,232
Jul 9, 2026218.00221.78215.55216.32216.32-0.07%19,107,874
Jul 8, 2026217.90223.55214.65216.48216.48-0.73%28,539,934
Jul 7, 2026220.48221.80216.30218.07218.07-0.81%29,372,950
Jul 6, 2026222.80226.12218.10219.85219.85-0.87%52,966,812
Jul 3, 2026225.75226.32219.55221.79221.79-1.23%19,666,241