Adani Power share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Adani Power		MCap (aprox) 85064.8 Crores	Symbol : ADANIPOWER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.0%	-0.7%	25.5%		58.6%	-60.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	220.58	-5.56	21.66m	-2.5%
09-06-26	Tue	226.14	0.29	26.47m	0.1%	Data Update : 7 PM
08-06-26	Mon	225.85	-6.75	34.19m	-2.9%	10-06-26 : 220.58
05-06-26	Fri	232.6	2.57	30.85m	1.1%
04-06-26	Thu	230.03	-2.49	23.49m	-1.1%	Compared to  :  01-06-26 232.3
03-06-26	Wed	232.52	-3.41	22.6m	-1.4%
02-06-26	Tue	235.93	3.63	40.49m	1.6%	7 Days %
01-06-26	Mon	232.3	-11.07	46.17m	-4.5%	-5.0%
29-05-26	Fri	243.37	-5.54	71.86m	-2.2%
27-05-26	Wed	248.91	4.38	85.86m	1.8%	Compared to  :  11-05-26 222.03
26-05-26	Tue	244.53	11.15	91.66m	4.8%
25-05-26	Mon	233.38	14.06	73.85m	6.4%	1 Month %
22-05-26	Fri	219.32	-0.01	17.09m	0.0%	-0.7%
21-05-26	Thu	219.33	-0.91	34.98m	-0.4%	.
20-05-26	Wed	220.24	1.15	22.51m	0.5%	Compared to  :  10-04-26 175.81
19-05-26	Tue	219.09	-0.21	35.94m	-0.1%
18-05-26	Mon	219.3	-2.03	30.2m	-0.9%	2 Months %
15-05-26	Fri	221.33	-3.16	60.02m	-1.4%	25.5%
14-05-26	Thu	224.49	10.62	41.9m	5.0%
13-05-26	Wed	213.87	4.24	49.61m	2.0%	Compared to  :  10-03-26
12-05-26	Tue	209.63	-12.4	46.02m	-5.6%
11-05-26	Mon	222.03	-3.3	30.56m	-1.5%	3 Months %
08-05-26	Fri	225.33	-4.86	27.16m	-2.1%
07-05-26	Thu	230.19	1.07	37.06m	0.5%
06-05-26	Wed	229.12	-0.84	45.24m	-0.4%	Compared to  :  10-12-25 139.04
05-05-26	Tue	229.96	2.66	43.05m	1.2%
04-05-26	Mon	227.3	5.45	67.2m	2.5%	6 Months %
30-04-26	Thu	221.85	2.57	67.58m	1.2%	58.6%
29-04-26	Wed	219.28	-4.07	51.93m	-1.8%
28-04-26	Tue	223.35	5.3	46.71m	2.4%	Compared to  :  10-06-25 555.25
27-04-26	Mon	218.05	5.15	57.53m	2.4%
24-04-26	Fri	212.9	-1.28	61.89m	-0.6%	1 year %
23-04-26	Thu	214.18	-1.47	58.95m	-0.7%	-60.3%
22-04-26	Wed	215.65	12.67	117.17m	6.2%
21-04-26	Tue	202.98	2.15	57.97m	1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	200.83	2.33	81.88m	1.2%
17-04-26	Fri	198.5	5.31	95.05m	2.7%
16-04-26	Thu	193.19	9.76	69.75m	5.3%
15-04-26	Wed	183.43	2.08	51.5m	1.1%
13-04-26	Mon	181.35	5.54	91.41m	3.2%
10-04-26	Fri	175.81	3.48	51.96m	2.0%
09-04-26	Thu	172.33	3.02	42.26m	1.8%
08-04-26	Wed	169.31	5.95	66.32m	3.6%
07-04-26	Tue	163.36	0.1	34.67m	0.1%
06-04-26	Mon	163.26	3.29	127.46m	2.1%
02-04-26	Thu	159.97	2.86	59.83m	1.8%
01-04-26	Wed	157.11	6.68	48.22m	4.4%
30-03-26	Mon	150.43	-3.49	21.1m	-2.3%
27-03-26	Fri	153.92	0.27	23.96m	0.2%
25-03-26	Wed	153.65	3.54	33.81m	2.4%
24-03-26	Tue	150.11	2.26	21.76m	1.5%
23-03-26	Mon	147.85	-3.69	25.97m	-2.4%
20-03-26	Fri	151.54	0.53	44.27m	0.4%
19-03-26	Thu	151.01	9.67	17.64m	-2.0%
18-03-26	Wed	141.34	0.8	6.53m	0.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	140.54	-3.77	17.86m	-2.6%
26-02-26	Thu	144.31	0.26	8.25m	0.2%
25-02-26	Wed	144.05	1.35	9.1m	0.9%
24-02-26	Tue	142.7	2.25	11.92m	1.6%
23-02-26	Mon	140.45	-4.04	14.05m	-2.8%
20-02-26	Fri	144.49	0.14	10.12m	0.1%
19-02-26	Thu	144.35	1.58	11.02m	1.1%
18-02-26	Wed	142.77	2.87	17.31m	2.1%
17-02-26	Tue	139.9	-9.89	38.68m	-6.6%
16-02-26	Mon	149.79	-1.12	8.55m	-0.7%
13-02-26	Fri	150.91	1.86	10.7m	1.2%
12-02-26	Thu	149.05	-2.32	17.01m	-1.5%
11-02-26	Wed	151.37	-1.37	13.74m	-0.9%
10-02-26	Tue	152.74	-0.71	17.33m	-0.5%
09-02-26	Mon	153.45	-1.84	26.96m	-1.2%
06-02-26	Fri	155.29	11.67	78.43m	8.1%
05-02-26	Thu	143.62	9.02	54.95m	6.7%
04-02-26	Wed	134.6	1.75	10.59m	1.3%
03-02-26	Tue	132.85	-2.53	10.16m	-1.9%
02-02-26	Mon	135.38	1.5	15.16m	1.1%
01-02-26	Sun	133.88	-0.84	26.87m	-0.6%
30-01-26	Fri	134.72	0.22	14.84m	0.2%
29-01-26	Thu	134.5	1.54	24.1m	1.2%
28-01-26	Wed	132.96	-7.96	52.43m	-5.6%
27-01-26	Tue	140.92	3.29	10.76m	2.4%
23-01-26	Fri	137.63	0.15	19.42m	0.1%
22-01-26	Thu	137.48	-3.08	15.69m	-2.2%
21-01-26	Wed	140.56	-2.07	8.36m	-1.5%
20-01-26	Tue	142.63	-0.14	8.65m	-0.1%
19-01-26	Mon	142.77	-0.61	7.29m	-0.4%
16-01-26	Fri	143.38	0.84	7.27m	0.6%
14-01-26	Wed	142.54	0.86	10.35m	0.6%
13-01-26	Tue	141.68	-1.21	11.32m	-0.8%
12-01-26	Mon	142.89	-3.48	9.86m	-2.4%
09-01-26	Fri	146.37	-1.18	7.29m	-0.8%
08-01-26	Thu	147.55	1.35	14.51m	0.9%
07-01-26	Wed	146.2	-1.97	15.84m	-1.3%
06-01-26	Tue	148.17	-0.59	14.41m	-0.4%
05-01-26	Mon	148.76	5.77	64m	4.0%
02-01-26	Fri	142.99	-1.66	8.47m	-1.1%
01-01-26	Thu	144.65	4.21	15.93m	3.0%
31-12-25	Wed	140.44	-1.75	7.53m	-1.2%
30-12-25	Tue	142.19	-0.97	7.68m	-0.7%
29-12-25	Mon	143.16	-1.14	7.91m	-0.8%
26-12-25	Fri	144.3	1.05	7.44m	0.7%
24-12-25	Wed	143.25	1.49	9.61m	1.1%
23-12-25	Tue	141.76	0.46	7.87m	0.3%
22-12-25	Mon	141.3	-1.7	6.85m	-1.2%
19-12-25	Fri	143	-2.33	9.8m	-1.6%
18-12-25	Thu	145.33	0.95	12.13m	0.7%
17-12-25	Wed	144.38	-0.11	8.95m	-0.1%
16-12-25	Tue	144.49	3.91	13.45m	2.8%
15-12-25	Mon	140.58	-0.6	10.48m	-0.4%
12-12-25	Fri	141.18	-0.62	7.79m	-0.4%
11-12-25	Thu	141.8	2.76	20.83m	2.0%
10-12-25	Wed	139.04	-4.74	14.99m	-3.3%
09-12-25	Tue	143.78	1.05	7.23m	0.7%
08-12-25	Mon	142.73	-2.24	11.15m	-1.5%
05-12-25	Fri	144.97	-1.79	10.33m	-1.2%
04-12-25	Thu	146.76	-0.58	6.39m	-0.4%
03-12-25	Wed	147.34	-0.15	7.76m	-0.1%
02-12-25	Tue	147.49	-0.64	10.05m	-0.4%
01-12-25	Mon	148.13	-0.49	19.41m	-0.3%
28-11-25	Fri	148.62	1.78	10.55m	1.2%
27-11-25	Thu	146.84	1.4	10.8m	1.0%
26-11-25	Wed	145.44	-3.68	13.88m	-2.5%
25-11-25	Tue	149.12	-2.34	9.64m	-1.5%
24-11-25	Mon	151.46	-0.15	11.44m	-0.1%
21-11-25	Fri	151.61	2.06	21.36m	1.4%
20-11-25	Thu	149.55	-3.73	22.5m	-2.4%
19-11-25	Wed	153.28	-0.63	15.16m	-0.4%
18-11-25	Tue	153.91	2.06	26.82m	1.4%
17-11-25	Mon	151.85	-0.13	20.56m	-0.1%
14-11-25	Fri	151.98	0.81	27.33m	0.5%
13-11-25	Thu	151.17	1.11	42.38m	0.7%
12-11-25	Wed	150.06	-1.42	19.5m	-0.9%
11-11-25	Tue	151.48	-1.69	36.64m	-1.1%
10-11-25	Mon	153.17	-5.22	24.26m	-3.3%
07-11-25	Fri	158.39	1.66	41.4m	1.1%
06-11-25	Thu	156.73	-1.12	22.32m	-0.7%
04-11-25	Tue	157.85	-4.72	44.71m	-2.9%
03-11-25	Mon	162.57	0.47	64.99m	0.3%
31-10-25	Fri	162.1	-0.23	67.87m	-0.1%
30-10-25	Thu	162.33	-0.63	29.99m	-0.4%
29-10-25	Wed	162.96	-4.76	51.62m	-2.8%
28-10-25	Tue	167.72	2.46	44.52m	1.5%
27-10-25	Mon	165.26	-5.52	55.33m	-3.2%
24-10-25	Fri	170.78	0.48	26.43m	0.3%
23-10-25	Thu	170.3	4.32	107.48m	2.6%
21-10-25	Tue	165.98	8.61	170.75m	5.5%
20-10-25	Mon	157.37	-0.14	111.09m	-0.1%
17-10-25	Fri	157.51	2.61	64.55m	1.7%
16-10-25	Thu	154.9	0.47	52.87m	0.3%
15-10-25	Wed	154.43	4.73	64.93m	3.2%
14-10-25	Tue	149.7	0.79	23.71m	0.5%
13-10-25	Mon	148.91	0.13	26.07m	0.1%
10-10-25	Fri	148.78	-2.7	45.82m	-1.8%
09-10-25	Thu	151.48	-0.51	55.39m	-0.3%
08-10-25	Wed	151.99	4.61	68.65m	3.1%
07-10-25	Tue	147.38	-5.13	124.14m	-3.4%
06-10-25	Mon	152.51	7.86	63.06m	5.4%
03-10-25	Fri	144.65	-2	22.47m	-1.4%
01-10-25	Wed	146.65	0.4	43.21m	0.3%
30-09-25	Tue	146.25	-2.75	65.04m	-1.8%
29-09-25	Mon	149	4.5	158.37m	3.1%
26-09-25	Fri	144.5	-17.85	135.96m	-11.0%
25-09-25	Thu	162.35	-7.9	192.6m	-4.6%
24-09-25	Wed	170.25	-539.15	134.76m	-76.0%
23-09-25	Tue	709.4	78.05	86.32m	12.4%
22-09-25	Mon	631.35	0.85	3.98m	0.1%
19-09-25	Fri	630.5	-6.85	4.18m	-1.1%
18-09-25	Thu	637.35	-6.8	4.54m	-1.1%
17-09-25	Wed	644.15	-4.4	7.78m	-0.7%
16-09-25	Tue	648.55	23.9	9.28m	3.8%
15-09-25	Mon	624.65	-9.8	59.6m	-1.5%
12-09-25	Fri	634.45	-9.2	6.36m	-1.4%
11-09-25	Thu	643.65	9.8	5.55m	1.5%
10-09-25	Wed	633.85	24.15	16.95m	4.0%
09-09-25	Tue	609.7	1	1.99m	0.2%
08-09-25	Mon	608.7	-0.6	1.82m	-0.1%
05-09-25	Fri	609.3	0.95	3.07m	0.2%
04-09-25	Thu	608.35	1.5	2.15m	0.2%
03-09-25	Wed	606.85	6.2	3.33m	1.0%
02-09-25	Tue	600.65	5.7	3.62m	1.0%
01-09-25	Mon	594.95	2.85	2.8m	0.5%
29-08-25	Fri	592.1	-13.55	2.26m	-2.2%
28-08-25	Thu	605.65	11.35	2.69m	1.9%
26-08-25	Tue	594.3	-1.9	1.28m	-0.3%
25-08-25	Mon	596.2	-3.75	994.34k	-0.6%
22-08-25	Fri	599.95	-6.05	1.4m	-1.0%
21-08-25	Thu	606	7.25	2.82m	1.2%
20-08-25	Wed	598.75	14.7	3.21m	2.5%
19-08-25	Tue	584.05	-1.55	961.77k	-0.3%
18-08-25	Mon	585.6	-5.9	1.8m	-1.0%
14-08-25	Thu	591.5	-2.4	2.28m	-0.4%
13-08-25	Wed	593.9	17	3.03m	2.9%
12-08-25	Tue	576.9	-2.05	2.57m	-0.4%
11-08-25	Mon	578.95	11.5	7.15m	2.0%
08-08-25	Fri	567.45	-12.05	1.52m	-2.1%
07-08-25	Thu	579.5	-4.5	1.52m	-0.8%
06-08-25	Wed	584	17	2.74m	3.0%
05-08-25	Tue	567	-21.1	6.21m	-3.6%
04-08-25	Mon	588.1	-1.6	2.55m	-0.3%
01-08-25	Fri	589.7	-2.85	2.91m	-0.5%
31-07-25	Thu	592.55	21.9	5.17m	3.8%
30-07-25	Wed	570.65	0.65	2.68m	0.1%
29-07-25	Tue	570	-3.2	1.63m	-0.5%
28-07-25	Mon	585.75	-15.75	2.3m	-2.7%
25-07-25	Fri	588.95	-1.6	1.92m	-0.3%
24-07-25	Thu	590.55	-6.05	2.08m	-1.0%
23-07-25	Wed	596.6	1.95	2.04m	0.3%
22-07-25	Tue	594.65	-4	3.1m	-0.7%
21-07-25	Mon	598.65	-6.2	3.52m	-1.0%
18-07-25	Fri	604.85	-3.25	3.71m	-0.5%
17-07-25	Thu	608.1	-1.45	3.88m	-0.2%
16-07-25	Wed	609.55	5.6	7.4m	0.9%
15-07-25	Tue	603.95	-1.85	4.05m	-0.3%
14-07-25	Mon	605.8	3.65	14.94m	0.6%
11-07-25	Fri	602.15	2.15	5.42m	0.4%
10-07-25	Thu	600	2.85	9.92m	0.5%
09-07-25	Wed	597.15	12.35	4.31m	2.1%
08-07-25	Tue	584.8	-3.1	2.18m	-0.5%
07-07-25	Mon	587.9	-3.5	3.67m	-0.6%
04-07-25	Fri	591.4	0	4.08m	0.0%
03-07-25	Thu	591.4	5.65	8.05m	1.0%
02-07-25	Wed	585.75	1.4	4.55m	0.2%
01-07-25	Tue	584.35	6.2	15.64m	1.1%
30-06-25	Mon	578.15	21.15	6.12m	3.8%
27-06-25	Fri	557	10.15	3.43m	1.9%
26-06-25	Thu	546.85	8.85	4.11m	1.6%
25-06-25	Wed	538	7.75	3.05m	1.5%
24-06-25	Tue	530.25	-6.25	9.55m	-1.2%
23-06-25	Mon	536.5	-14.3	2.71m	-2.6%
20-06-25	Fri	550.8	-7.4	2.01m	-1.3%
19-06-25	Thu	558.2	-4.75	1.96m	-0.8%
18-06-25	Wed	562.95	-7.95	2.79m	-1.4%
17-06-25	Tue	570.9	3.75	5.93m	0.7%
16-06-25	Mon	567.15	-19.9	5.14m	-3.4%
13-06-25	Fri	587.05	-9	8.76m	-1.5%
12-06-25	Thu	596.05	32.95	30.09m	5.9%
11-06-25	Wed	563.1	7.85	4.72m	1.4%
10-06-25	Tue	555.25	7.6	4.01m	1.4%
09-06-25	Mon	547.65	2.5	1.92m	0.5%
06-06-25	Fri	545.15	0.55	2.6m	0.1%