Adani Power Limited ADANIPOWER
NSE · India · Utilities
INR 196.21-7.79 (-3.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 204.00 | +3.92% | INR 198.69 | INR 204.49 | INR 198.65 | 21.07M |
| 2026-09-29 | INR 196.30 | +0.08% | INR 196.30 | INR 199.84 | INR 192.45 | 33.80M |
| 2026-09-28 | INR 196.14 | -3.26% | INR 202.75 | INR 203.64 | INR 195.36 | 22.27M |
| 2026-09-25 | INR 202.75 | +1.64% | INR 200.00 | INR 203.60 | INR 196.10 |
| 16.17M |
| 2026-09-24 | INR 199.48 | -2.60% | INR 203.80 | INR 203.80 | INR 198.80 | 20.28M |
| 2026-09-23 | INR 204.80 | -1.04% | INR 207.99 | INR 208.40 | INR 203.50 | 20.27M |
| 2026-09-22 | INR 206.96 | +0.20% | INR 207.00 | INR 210.00 | INR 206.56 | 11.85M |
| 2026-09-21 | INR 206.55 | -0.02% | INR 207.64 | INR 210.55 | INR 205.38 | 11.49M |
| 2026-09-18 | INR 206.60 | +0.33% | INR 206.05 | INR 209.60 | INR 205.64 | 18.19M |
| 2026-09-17 | INR 205.92 | +1.77% | INR 202.34 | INR 205.92 | INR 202.30 | 8.79M |
| 2026-09-16 | INR 202.34 | +0.17% | INR 202.10 | INR 205.00 | INR 200.40 | 12.11M |
| 2026-09-15 | INR 202.00 | -3.80% | INR 211.05 | INR 212.00 | INR 201.40 | 14.42M |
| 2026-09-14 | INR 209.97 | 0.00% | INR 209.97 | INR 209.97 | INR 209.97 | 0 |
| 2026-09-11 | INR 209.97 | -1.65% | INR 212.00 | INR 212.48 | INR 208.41 | 10.27M |
| 2026-09-10 | INR 213.50 | -0.65% | INR 214.50 | INR 215.28 | INR 212.50 | 18.72M |
| 2026-09-09 | INR 214.90 | +3.12% | INR 207.10 | INR 216.10 | INR 206.50 | 33.23M |
| 2026-09-08 | INR 208.40 | +1.91% | INR 205.20 | INR 209.40 | INR 204.12 | 17.84M |
| 2026-09-07 | INR 204.49 | -1.31% | INR 207.10 | INR 208.65 | INR 204.16 | 9.84M |
| 2026-09-04 | INR 207.20 | -0.52% | INR 208.29 | INR 208.99 | INR 206.75 | 9.33M |
| 2026-09-03 | INR 208.29 | +0.28% | INR 209.00 | INR 211.33 | INR 206.64 | 17.54M |
| 2026-09-02 | INR 207.70 | +1.63% | INR 202.59 | INR 207.70 | INR 200.12 | 18.17M |
| 2026-09-01 | INR 204.36 | +3.21% | INR 202.00 | INR 205.79 | INR 201.31 | 38.03M |
| 2026-08-31 | INR 198.00 | -6.88% | INR 212.37 | INR 213.13 | INR 198.00 | 53.91M |
| 2026-08-28 | INR 212.63 | -1.10% | INR 215.92 | INR 216.50 | INR 210.91 | 14.26M |
| 2026-08-27 | INR 215.00 | +3.76% | INR 209.15 | INR 217.40 | INR 207.30 | 70.02M |
| 2026-08-26 | INR 207.20 | +0.42% | INR 206.96 | INR 213.50 | INR 206.57 | 23.04M |
| 2026-08-25 | INR 206.33 | +1.29% | INR 203.06 | INR 206.80 | INR 201.43 | 14.26M |
| 2026-08-24 | INR 203.70 | -0.88% | INR 205.20 | INR 205.60 | INR 202.57 | 9.50M |
| 2026-08-21 | INR 205.50 | +0.74% | INR 203.99 | INR 205.50 | INR 202.83 | 10.50M |
| 2026-08-20 | INR 204.00 | -0.01% | INR 204.50 | INR 205.48 | INR 202.80 | 10.83M |
| 2026-08-19 | INR 204.02 | -0.76% | INR 205.90 | INR 205.90 | INR 202.69 | 10.55M |
| 2026-08-18 | INR 205.58 | +0.99% | INR 203.80 | INR 208.67 | INR 203.57 | 19.18M |
| 2026-08-17 | INR 203.56 | -0.82% | INR 205.25 | INR 205.75 | INR 201.77 | 17.13M |
| 2026-08-14 | INR 205.25 | -0.41% | INR 205.91 | INR 208.14 | INR 205.00 | 13.86M |
| 2026-08-13 | INR 206.10 | -0.43% | INR 207.51 | INR 209.70 | INR 204.11 | 13.55M |
| 2026-08-12 | INR 206.99 | -0.96% | INR 209.00 | INR 209.69 | INR 205.02 | 13.94M |
| 2026-08-11 | INR 209.00 | -0.78% | INR 213.00 | INR 213.80 | INR 208.20 | 17.51M |
| 2026-08-10 | INR 210.65 | +0.79% | INR 209.05 | INR 211.88 | INR 207.70 | 13.20M |
| 2026-08-07 | INR 209.00 | +0.42% | INR 208.13 | INR 212.10 | INR 208.13 | 14.37M |
| 2026-08-06 | INR 208.12 | -0.42% | INR 208.59 | INR 210.20 | INR 206.70 | 15.36M |
| 2026-08-05 | INR 208.99 | -0.46% | INR 211.00 | INR 211.33 | INR 207.00 | 15.19M |
| 2026-08-04 | INR 209.95 | -1.73% | INR 212.80 | INR 213.35 | INR 209.00 | 11.39M |
| 2026-08-03 | INR 213.65 | +1.11% | INR 211.80 | INR 215.11 | INR 211.15 | 13.86M |
| 2026-07-31 | INR 211.31 | +1.12% | INR 209.98 | INR 212.68 | INR 209.11 | 15.22M |
| 2026-07-30 | INR 208.97 | -0.26% | INR 209.20 | INR 211.20 | INR 207.11 | 17.58M |
| 2026-07-29 | INR 209.52 | +0.61% | INR 209.27 | INR 211.15 | INR 207.80 | 12.56M |
| 2026-07-28 | INR 208.25 | -2.67% | INR 213.85 | INR 214.80 | INR 207.65 | 17.37M |
| 2026-07-27 | INR 213.96 | +0.14% | INR 214.23 | INR 215.75 | INR 213.15 | 14.55M |
| 2026-07-24 | INR 213.66 | +0.67% | INR 212.22 | INR 215.10 | INR 210.10 | 29.27M |
| 2026-07-23 | INR 212.23 | -2.18% | INR 217.18 | INR 218.98 | INR 211.27 | 34.96M |
| 2026-07-22 | INR 216.95 | -1.55% | INR 220.37 | INR 221.70 | INR 211.90 | 45.61M |
| 2026-07-21 | INR 220.37 | +0.18% | INR 220.29 | INR 222.50 | INR 219.23 | 19.05M |
| 2026-07-20 | INR 219.97 | +2.57% | INR 215.75 | INR 220.51 | INR 213.71 | 25.75M |
| 2026-07-17 | INR 214.45 | -0.98% | INR 217.00 | INR 217.00 | INR 213.22 | 26.56M |
| 2026-07-16 | INR 216.57 | -1.10% | INR 222.00 | INR 222.20 | INR 216.12 | 40.71M |
| 2026-07-15 | INR 218.97 | -3.18% | INR 227.55 | INR 228.40 | INR 218.05 | 36.26M |
| 2026-07-14 | INR 226.17 | +4.97% | INR 216.35 | INR 228.94 | INR 216.30 | 55.60M |
| 2026-07-13 | INR 215.46 | -1.37% | INR 217.10 | INR 218.78 | INR 215.10 | 26.42M |
| 2026-07-10 | INR 218.45 | +0.98% | INR 218.50 | INR 220.60 | INR 216.80 | 26.20M |
| 2026-07-09 | INR 216.32 | -0.07% | INR 218.00 | INR 221.78 | INR 215.55 | 19.11M |
| 2026-07-08 | INR 216.48 | -0.73% | INR 217.90 | INR 223.55 | INR 214.65 | 28.54M |
| 2026-07-07 | INR 218.07 | -0.81% | INR 220.48 | INR 221.80 | INR 216.30 | 29.37M |
| 2026-07-06 | INR 219.85 | -0.87% | INR 222.80 | INR 226.12 | INR 218.10 | 52.97M |
| 2026-07-03 | INR 221.79 | -1.23% | INR 225.75 | INR 226.32 | INR 219.55 | 19.67M |
| 2026-07-02 | INR 224.55 | -1.02% | INR 226.87 | INR 228.45 | INR 223.50 | 20.86M |
| 2026-07-01 | INR 226.86 | +1.38% | INR 223.77 | INR 229.80 | INR 223.21 | 39.06M |
| 2026-06-30 | INR 223.77 | -1.44% | INR 228.00 | INR 228.32 | INR 221.69 | 22.70M |
| 2026-06-29 | INR 227.05 | -0.97% | INR 228.12 | INR 228.60 | INR 224.53 | 72.72M |
| 2026-06-26 | INR 229.27 | 0.00% | INR 229.27 | INR 229.27 | INR 229.27 | 0 |
| 2026-06-25 | INR 229.27 | -0.21% | INR 231.29 | INR 232.49 | INR 228.65 | 18.74M |
| 2026-06-24 | INR 229.76 | -0.70% | INR 230.55 | INR 233.92 | INR 228.63 | 16.82M |
| 2026-06-23 | INR 231.39 | -1.02% | INR 234.10 | INR 235.50 | INR 226.14 | 27.39M |
| 2026-06-22 | INR 233.78 | +0.87% | INR 231.50 | INR 234.40 | INR 229.03 | 19.94M |
| 2026-06-19 | INR 231.76 | +0.52% | INR 231.71 | INR 234.23 | INR 227.81 | 46.12M |
| 2026-06-18 | INR 230.57 | +4.61% | INR 220.40 | INR 232.20 | INR 219.40 | 49.55M |
| 2026-06-17 | INR 220.40 | -0.99% | INR 222.60 | INR 222.60 | INR 219.72 | 20.83M |
| 2026-06-16 | INR 222.60 | +0.94% | INR 221.90 | INR 224.80 | INR 218.61 | 29.49M |
| 2026-06-15 | INR 220.52 | -1.14% | INR 226.95 | INR 227.00 | INR 220.00 | 26.73M |
| 2026-06-12 | INR 223.07 | +3.51% | INR 218.44 | INR 223.89 | INR 216.43 | 27.83M |
| 2026-06-11 | INR 215.51 | -2.30% | INR 219.24 | INR 222.34 | INR 214.80 | 30.94M |
| 2026-06-10 | INR 220.58 | -2.46% | INR 227.30 | INR 227.30 | INR 220.05 | 21.66M |
| 2026-06-09 | INR 226.14 | +0.13% | INR 229.77 | INR 229.88 | INR 224.00 | 26.47M |
| 2026-06-08 | INR 225.85 | -2.90% | INR 230.97 | INR 234.35 | INR 224.02 | 34.19M |
| 2026-06-05 | INR 232.60 | +1.12% | INR 231.68 | INR 236.25 | INR 230.10 | 30.85M |
| 2026-06-04 | INR 230.03 | -1.07% | INR 230.50 | INR 235.65 | INR 229.15 | 23.49M |
| 2026-06-03 | INR 232.52 | -1.45% | INR 237.00 | INR 237.15 | INR 229.43 | 22.60M |
| 2026-06-02 | INR 235.93 | +1.56% | INR 230.00 | INR 236.67 | INR 227.41 | 40.49M |
| 2026-06-01 | INR 232.30 | -4.55% | INR 245.00 | INR 245.69 | INR 231.75 | 46.17M |
| 2026-05-29 | INR 243.37 | -2.23% | INR 250.90 | INR 254.20 | INR 242.19 | 71.86M |
| 2026-05-28 | INR 248.91 | 0.00% | INR 248.91 | INR 248.91 | INR 248.91 | 0 |