Education
About Us
Working with TipRanks
Follow Us
Adani Power Limited (IN:ADANIPOWER)
:ADANIPOWER
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
151.80
157.00
150.55
151.50
151.50
+0.30%
2,645,407
1.61
Mar 19, 2026
151.25
155.45
150.35
151.05
151.05
-1.98%
2,141,234
1.32
Mar 18, 2026
156.00
156.55
151.25
154.10
154.10
-0.90%
1,296,042
0.80
Mar 17, 2026
155.80
157.50
153.65
155.50
155.50
+0.91%
2,952,136
1.86
Mar 16, 2026
150.00
154.95
146.30
154.10
154.10
+5.04%
6,233,697
4.14
Mar 13, 2026
150.90
153.85
145.35
146.70
146.70
-1.61%
2,294,271
1.55
Mar 12, 2026
139.00
152.00
137.25
149.10
149.10
+7.38%
5,299,147
3.77
Mar 11, 2026
139.35
142.00
138.65
138.85
138.85
-0.07%
1,336,217
0.95
Mar 10, 2026
141.50
142.00
138.65
138.95
138.95
-0.18%
743,610
0.53
Mar 09, 2026
136.80
139.75
135.15
139.20
139.20
+0.22%
718,664
0.50
Mar 06, 2026
140.05
142.60
138.45
138.90
138.90
-0.82%
674,035
0.47
Mar 05, 2026
139.25
140.50
138.15
140.05
140.05
+1.60%
864,371
0.60
Mar 04, 2026
134.00
139.20
134.00
137.85
137.85
-0.07%
1,079,726
0.75
Mar 03, 2026
137.95
138.65
130.15
137.95
137.95
0.00%
0
0.00
Mar 02, 2026
130.15
138.65
130.15
137.95
137.95
-1.53%
1,812,060
1.26
Feb 27, 2026
140.15
141.65
139.65
140.10
140.10
-0.92%
690,592
0.48
Feb 26, 2026
140.60
142.00
140.50
141.40
141.40
+0.64%
388,318
0.27
Feb 25, 2026
145.00
145.50
139.80
140.50
140.50
-2.57%
977,264
0.67
Feb 24, 2026
143.65
144.70
142.40
144.20
144.20
+0.14%
414,446
0.29
Feb 23, 2026
145.00
145.75
142.70
144.00
144.00
+0.95%
526,565
0.36
Feb 20, 2026
140.25
144.30
139.35
142.65
142.65
+1.49%
1,188,796
0.81
Feb 19, 2026
145.55
146.55
140.10
140.55
140.55
-2.70%
587,337
0.40
Feb 18, 2026
144.70
145.15
142.20
144.45
144.45
+0.07%
705,047
0.48
Feb 17, 2026
142.10
144.95
141.60
144.35
144.35
+3.18%
1,181,293
0.81
Feb 16, 2026
140.10
143.65
139.05
142.80
142.80
+2.07%
1,257,312
0.85
Feb 13, 2026
149.05
149.10
139.20
139.90
139.90
-6.61%
2,371,442
1.63
Feb 12, 2026
150.85
150.85
148.75
149.80
149.80
-0.70%
450,142
0.30
Feb 11, 2026
149.20
151.20
147.75
150.85
150.85
+1.17%
1,319,384
0.89
Feb 10, 2026
152.70
152.70
147.80
149.10
149.10
-1.45%
923,945
0.62
Feb 09, 2026
153.70
154.85
150.80
151.30
151.30
-0.88%
995,979
0.66
Feb 06, 2026
152.00
154.15
150.00
152.65
152.65
-0.49%
983,684
0.65
Feb 05, 2026
156.00
156.90
151.10
153.40
153.40
-1.16%
2,108,363
1.37
Feb 04, 2026
144.60
156.00
143.10
155.20
155.20
+8.04%
9,210,314
6.43
Feb 03, 2026
145.00
149.00
140.60
143.65
143.65
+6.76%
4,123,539
2.92
Feb 02, 2026
133.65
134.95
130.65
134.55
134.55
-0.48%
1,848,620
1.30
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
Rows: