Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
132.75
136.40
131.95
135.20
135.20
+1.08%
1,308,740
0.91
Jan 29, 2026
135.35
136.50
132.60
133.75
133.75
-0.82%
3,222,033
2.16
Jan 28, 2026
135.00
136.00
133.55
134.85
134.85
+0.26%
1,623,314
1.03
Jan 27, 2026
134.65
137.60
133.00
134.50
134.50
+1.09%
2,986,472
1.90
Jan 26, 2026
133.05
142.90
128.35
133.05
133.05
0.00%
0
0.00
Jan 23, 2026
141.30
142.90
128.35
133.05
133.05
-5.50%
4,039,214
2.50
Jan 22, 2026
139.05
141.50
139.00
140.80
140.80
+2.29%
1,391,611
0.84
Jan 21, 2026
137.35
139.60
134.80
137.65
137.65
+0.15%
1,632,847
0.98
Jan 20, 2026
141.90
142.35
136.55
137.45
137.45
-2.28%
2,009,642
1.16
Jan 19, 2026
141.70
142.40
140.05
140.65
140.65
-1.44%
1,173,333
0.61
Jan 16, 2026
142.60
144.45
142.00
142.70
142.70
0.00%
742,598
0.21
Jan 15, 2026
142.70
143.40
141.55
142.70
142.70
0.00%
0
0.00
Jan 14, 2026
143.15
143.40
141.55
142.70
142.70
-0.45%
449,029
0.12
Jan 13, 2026
142.90
144.30
142.00
143.35
143.35
+0.63%
732,628
0.20
Jan 12, 2026
141.50
143.40
139.50
142.45
142.45
+0.42%
1,530,820
0.41
Jan 09, 2026
142.85
143.95
140.50
141.85
141.85
-0.77%
1,589,121
0.43
Jan 08, 2026
146.40
147.55
142.15
142.95
142.95
-2.32%
927,900
0.22
Jan 07, 2026
147.10
148.45
145.80
146.35
146.35
-0.85%
920,951
0.22
Jan 06, 2026
147.35
149.10
146.70
147.60
147.60
+0.96%
1,827,858
0.42
Jan 05, 2026
148.00
148.45
144.45
146.20
146.20
-1.32%
1,134,316
0.26
Jan 02, 2026
149.00
149.85
147.30
148.15
148.15
-0.47%
1,611,226
0.36
Jan 01, 2026
143.00
153.20
142.75
148.85
148.85
+4.09%
6,959,067
1.56
Dec 31, 2025
144.70
144.70
142.60
143.00
143.00
-1.17%
1,022,346
0.23
Dec 30, 2025
140.30
145.20
139.60
144.70
144.70
+2.88%
1,529,970
0.33
Dec 29, 2025
142.50
142.50
140.00
140.65
140.65
-1.06%
583,874
0.12
Dec 26, 2025
143.00
144.35
141.90
142.15
142.15
-0.73%
1,228,360
0.24
Dec 24, 2025
144.45
144.75
142.65
143.20
143.20
-0.66%
442,296
0.08
Dec 23, 2025
143.60
144.50
142.25
144.15
144.15
+0.63%
914,431
0.16
Dec 22, 2025
141.70
143.70
141.70
143.25
143.25
+1.09%
470,911
0.08
Dec 19, 2025
141.25
142.20
140.65
141.70
141.70
+0.28%
978,441
0.16
Dec 18, 2025
142.80
143.00
140.75
141.30
141.30
-1.29%
844,331
0.14
Dec 17, 2025
145.50
145.60
142.05
143.15
143.15
-1.48%
626,432
0.10
Dec 16, 2025
144.45
145.85
143.90
145.30
145.30
+0.62%
1,282,540
0.20
Dec 15, 2025
144.65
145.35
142.35
144.40
144.40
-0.03%
600,834
0.09
Dec 12, 2025
141.45
145.00
141.40
144.45
144.45
+2.77%
767,743
0.12
Dec 11, 2025
141.20
142.00
139.25
140.55
140.55
-0.46%
990,038
0.15
Dec 10, 2025
142.05
143.50
140.65
141.20
141.20
-0.56%
1,029,086
0.16
Dec 09, 2025
139.55
142.90
135.00
142.00
142.00
+2.12%
2,221,319
0.33
Dec 08, 2025
144.50
145.00
138.15
139.05
139.05
-3.27%
1,032,179
0.15
Dec 05, 2025
142.75
144.15
142.40
143.75
143.75
+0.70%
1,098,112
0.16
Dec 04, 2025
144.85
146.80
142.25
142.75
142.75
-1.59%
1,220,229
0.18
Dec 03, 2025
146.65
147.70
144.55
145.05
145.05
-1.16%
558,705
0.08
Dec 02, 2025
147.15
148.20
146.05
146.75
146.75
-0.41%
1,027,299
0.15
Dec 01, 2025
147.90
148.85
147.00
147.35
147.35
-0.10%
1,047,581
0.16
Nov 28, 2025
148.45
149.05
147.15
147.50
147.50
-0.51%
1,004,668
0.15
Nov 27, 2025
149.05
150.75
147.50
148.25
148.25
-0.24%
737,943
0.11
Nov 26, 2025
147.45
148.90
146.40
148.60
148.60
+1.23%
686,296
0.10
Nov 25, 2025
144.75
148.30
144.75
146.80
146.80
+0.89%
1,286,866
0.19
Nov 24, 2025
149.65
150.40
144.95
145.50
145.50
-2.45%
1,387,609
0.21
Nov 21, 2025
151.50
151.50
148.80
149.15
149.15
-1.52%
588,888
0.09
Rows: