Adani Power		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-09-2026 Thursday	BSE Sensex : 74,902.59 +138.36 +0.19%		NSE Nifty 50 : 23,477.80 +46.30 +0.2%		USD - INR 1 $ = Rs 95.45	Find Stock
Share Price in Google :	Adani Power		MCap (aprox) 82152.8 Crores	Symbol : ADANIPOWER	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.5%	1.4%	-2.3%	-3.2%		-66.3%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-09-26	Thu	213.5	-1.4	18.72m	-0.7%
09-09-26	Wed	214.9	6.5	33.23m	3.1%	Data Update : 7 PM
08-09-26	Tue	208.4	3.91	17.84m	1.9%	10-09-26 : 213.5
07-09-26	Mon	204.49	-2.71	9.84m	-1.3%
04-09-26	Fri	207.2	-1.09	9.33m	-0.5%	Compared to  :  01-09-26 204.36
03-09-26	Thu	208.29	0.59	17.54m	0.3%
02-09-26	Wed	207.7	3.34	18.17m	1.6%	7 Days %
01-09-26	Tue	204.36	6.36	38.03m	3.2%	4.5%
31-08-26	Mon	198	-14.63	53.91m	-6.9%
28-08-26	Fri	212.63	-2.37	14.26m	-1.1%	Compared to  :  10-08-26 210.65
27-08-26	Thu	215	7.8	70.02m	3.8%
26-08-26	Wed	207.2	0.87	23.04m	0.4%	1 Month %
25-08-26	Tue	206.33	2.63	14.26m	1.3%	1.4%
24-08-26	Mon	203.7	-1.8	9.5m	-0.9%	.
21-08-26	Fri	205.5	1.5	10.5m	0.7%	Compared to  :  10-07-26 218.45
20-08-26	Thu	204	-0.02	10.83m	0.0%
19-08-26	Wed	204.02	-1.56	10.55m	-0.8%	2 Months %
18-08-26	Tue	205.58	2.02	19.18m	1.0%	-2.3%
17-08-26	Mon	203.56	-1.69	17.13m	-0.8%
14-08-26	Fri	205.25	-0.85	13.86m	-0.4%	Compared to  :  10-06-26 220.58
13-08-26	Thu	206.1	-0.89	13.55m	-0.4%
12-08-26	Wed	206.99	-2.01	13.94m	-1.0%	3 Months %
11-08-26	Tue	209	-1.65	17.51m	-0.8%	-3.2%
10-08-26	Mon	210.65	1.65	13.2m	0.8%
07-08-26	Fri	209	0.88	14.37m	0.4%	Compared to  :  10-03-26
06-08-26	Thu	208.12	-0.87	15.36m	-0.4%
05-08-26	Wed	208.99	-0.96	15.19m	-0.5%	6 Months %
04-08-26	Tue	209.95	-3.7	11.39m	-1.7%
03-08-26	Mon	213.65	2.34	13.86m	1.1%
31-07-26	Fri	211.31	2.34	15.22m	1.1%	Compared to  :  10-09-25 633.85
30-07-26	Thu	208.97	-0.55	17.58m	-0.3%
29-07-26	Wed	209.52	1.27	12.56m	0.6%	1 year %
28-07-26	Tue	208.25	-5.71	17.37m	-2.7%	-66.3%
27-07-26	Mon	213.96	0.3	14.55m	0.1%
24-07-26	Fri	213.66	1.43	29.27m	0.7%	*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
23-07-26	Thu	212.23	-4.72	34.96m	-2.2%
22-07-26	Wed	216.95	-3.42	45.61m	-1.6%
21-07-26	Tue	220.37	0.4	19.05m	0.2%
20-07-26	Mon	219.97	5.52	25.75m	2.6%
17-07-26	Fri	214.45	-2.12	26.56m	-1.0%
16-07-26	Thu	216.57	-2.4	40.71m	-1.1%
15-07-26	Wed	218.97	-7.2	36.26m	-3.2%
14-07-26	Tue	226.17	10.71	55.6m	5.0%
13-07-26	Mon	215.46	-2.99	26.42m	-1.4%
10-07-26	Fri	218.45	2.13	26.2m	1.0%
09-07-26	Thu	216.32	-0.16	19.11m	-0.1%
08-07-26	Wed	216.48	-1.59	28.54m	-0.7%
07-07-26	Tue	218.07	-1.78	29.37m	-0.8%
06-07-26	Mon	219.85	-1.94	52.97m	-0.9%
03-07-26	Fri	221.79	-2.76	19.67m	-1.2%
02-07-26	Thu	224.55	-2.31	20.86m	-1.0%
01-07-26	Wed	226.86	3.09	39.06m	1.4%
30-06-26	Tue	223.77	-3.28	22.7m	-1.4%
29-06-26	Mon	227.05	-2.22	72.72m	-1.0%
25-06-26	Thu	229.27	-0.49	18.74m	-0.2%
24-06-26	Wed	229.76	-1.63	16.82m	-0.7%
23-06-26	Tue	231.39	-2.39	27.39m	-1.0%
22-06-26	Mon	233.78	2.02	19.94m	0.9%
19-06-26	Fri	231.76	1.19	46.12m	0.5%
18-06-26	Thu	230.57	10.17	49.55m	4.6%
17-06-26	Wed	220.4	-2.2	20.83m	-1.0%
16-06-26	Tue	222.6	2.08	29.49m	0.9%
15-06-26	Mon	220.52	-2.55	26.73m	-1.1%
12-06-26	Fri	223.07	7.56	27.83m	3.5%
11-06-26	Thu	215.51	-5.07	30.94m	-2.3%
10-06-26	Wed	220.58	-5.56	21.66m	-2.5%
09-06-26	Tue	226.14	0.29	26.47m	0.1%
08-06-26	Mon	225.85	-6.75	34.19m	-2.9%
05-06-26	Fri	232.6	2.57	30.85m	1.1%
04-06-26	Thu	230.03	-2.49	23.49m	-1.1%
03-06-26	Wed	232.52	-3.41	22.6m	-1.4%
02-06-26	Tue	235.93	3.63	40.49m	1.6%
01-06-26	Mon	232.3	-11.07	46.17m	-4.5%
29-05-26	Fri	243.37	-5.54	71.86m	-2.2%
27-05-26	Wed	248.91	4.38	85.86m	1.8%
26-05-26	Tue	244.53	11.15	91.66m	4.8%
25-05-26	Mon	233.38	14.06	73.85m	6.4%
22-05-26	Fri	219.32	-0.01	17.09m	0.0%
21-05-26	Thu	219.33	-0.91	34.98m	-0.4%
20-05-26	Wed	220.24	1.15	22.51m	0.5%
19-05-26	Tue	219.09	-0.21	35.94m	-0.1%
18-05-26	Mon	219.3	-2.03	30.2m	-0.9%
15-05-26	Fri	221.33	-3.16	60.02m	-1.4%
14-05-26	Thu	224.49	10.62	41.9m	5.0%
13-05-26	Wed	213.87	4.24	49.61m	2.0%
12-05-26	Tue	209.63	-12.4	46.02m	-5.6%
11-05-26	Mon	222.03	-3.3	30.56m	-1.5%
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%
05-05-26	Tue	229.96	2.66	43.05m	1.2%
04-05-26	Mon	227.3	5.45	67.2m	2.5%
30-04-26	Thu	221.85	2.57	67.58m	1.2%
29-04-26	Wed	219.28	-4.07	51.93m	-1.8%
28-04-26	Tue	223.35	5.3	46.71m	2.4%
27-04-26	Mon	218.05	5.15	57.53m	2.4%
24-04-26	Fri	212.9	-1.28	61.89m	-0.6%
23-04-26	Thu	214.18	-1.47	58.95m	-0.7%
22-04-26	Wed	215.65	12.67	117.17m	6.2%
21-04-26	Tue	202.98	2.15	57.97m	1.1%
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	-3.06	17.64m	-2.0%
18-03-26	Wed	154.07	13.53	28.77m	-1.0%
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	-0.23	67.87m	-0.1%
31-10-25	Fri	162.1	0.47	64.99m	0.3%
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%