Price Data Selection & Download
Adani Power Share Price All Time Records & Statistics (Aug 2009 - Jul 2026)
4171 daily OHLCV records on NSE from Aug. 2009 to July 2026. Examine ADANIPOWER quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹895.85
June 03, 2024
NSE Exchange
Share Price All Time Low
₹15.15
July 02, 2018
NSE Exchange
Highest Volume Trading Day
242,199,873
March 29, 2022 • ₹173.55
NSE Exchange
Share Price History Data (Aug 2009 - Jul 2026)
ADANIPOWER daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹212.22 | ₹215.10 | ₹210.10 | ₹213.66 | 29,273,015 |
| 2026-07-23 | ₹217.18 | ₹218.98 | ₹211.27 | ₹212.23 | 34,960,049 |
| 2026-07-22 | ₹220.37 | ₹221.70 | ₹211.90 | ₹216.95 | 45,613,497 |
| 2026-07-21 | ₹220.29 | ₹222.50 | ₹219.23 | ₹220.37 | 19,049,374 |
| 2026-07-20 | ₹215.75 | ₹220.51 | ₹213.71 | ₹219.97 | 25,750,666 |
| 2026-07-17 | ₹217.00 | ₹217.00 | ₹213.22 | ₹214.45 | 26,561,459 |
| 2026-07-16 | ₹222.00 | ₹222.20 | ₹216.12 | ₹216.57 | 40,710,986 |
| 2026-07-15 | ₹227.55 | ₹228.40 | ₹218.05 | ₹218.97 | 36,262,411 |
| 2026-07-14 | ₹216.35 | ₹228.94 | ₹216.30 | ₹226.17 | 55,601,636 |
| 2026-07-13 | ₹217.10 | ₹218.78 | ₹215.10 | ₹215.46 | 26,415,659 |
| 2026-07-10 | ₹218.50 | ₹220.60 | ₹216.80 | ₹218.45 | 26,196,232 |
| 2026-07-09 | ₹218.00 | ₹221.78 | ₹215.55 | ₹216.32 | 19,107,874 |
| 2026-07-08 | ₹217.90 | ₹223.55 | ₹214.65 | ₹216.48 | 28,539,934 |
| 2026-07-07 | ₹220.48 | ₹221.80 | ₹216.30 | ₹218.07 | 29,372,950 |
| 2026-07-06 | ₹222.80 | ₹226.12 | ₹218.10 | ₹219.85 | 52,966,812 |
| 2026-07-03 | ₹225.75 | ₹226.32 | ₹219.55 | ₹221.79 | 19,666,241 |
| 2026-07-02 | ₹226.87 | ₹228.45 | ₹223.50 | ₹224.55 | 20,862,324 |
| 2026-07-01 | ₹223.77 | ₹229.80 | ₹223.21 | ₹226.86 | 39,061,121 |
| 2026-06-30 | ₹228.00 | ₹228.32 | ₹221.69 | ₹223.77 | 22,697,791 |
| 2026-06-29 | ₹228.12 | ₹228.60 | ₹224.53 | ₹227.05 | 72,715,673 |
| 2026-06-25 | ₹231.29 | ₹232.49 | ₹228.65 | ₹229.27 | 18,735,720 |
| 2026-06-24 | ₹230.55 | ₹233.92 | ₹228.63 | ₹229.76 | 16,821,729 |
| 2026-06-23 | ₹234.10 | ₹235.50 | ₹226.14 | ₹231.39 | 27,392,120 |
| 2026-06-22 | ₹231.50 | ₹234.40 | ₹229.03 | ₹233.78 | 19,943,922 |
| 2026-06-19 | ₹231.71 | ₹234.23 | ₹227.81 | ₹231.76 | 46,115,820 |
| 2026-06-18 | ₹220.40 | ₹232.20 | ₹219.40 | ₹230.57 | 49,545,386 |
| 2026-06-17 | ₹222.60 | ₹222.60 | ₹219.72 | ₹220.40 | 20,834,476 |
| 2026-06-16 | ₹221.90 | ₹224.80 | ₹218.61 | ₹222.60 | 29,486,320 |
| 2026-06-15 | ₹226.95 | ₹227.00 | ₹220.00 | ₹220.52 | 26,726,675 |
| 2026-06-12 | ₹218.44 | ₹223.89 | ₹216.43 | ₹223.07 | 27,825,184 |
| 2026-06-11 | ₹219.24 | ₹222.34 | ₹214.80 | ₹215.51 | 30,938,415 |
| 2026-06-10 | ₹227.30 | ₹227.30 | ₹220.05 | ₹220.58 | 21,659,105 |
| 2026-06-09 | ₹229.77 | ₹229.88 | ₹224.00 | ₹226.14 | 26,466,973 |
| 2026-06-08 | ₹230.97 | ₹234.35 | ₹224.02 | ₹225.85 | 34,194,584 |
| 2026-06-05 | ₹231.68 | ₹236.25 | ₹230.10 | ₹232.60 | 30,846,795 |
| 2026-06-04 | ₹230.50 | ₹235.65 | ₹229.15 | ₹230.03 | 23,485,301 |
| 2026-06-03 | ₹237.00 | ₹237.15 | ₹229.43 | ₹232.52 | 22,600,806 |
| 2026-06-02 | ₹230.00 | ₹236.67 | ₹227.41 | ₹235.93 | 40,494,771 |
| 2026-06-01 | ₹245.00 | ₹245.69 | ₹231.75 | ₹232.30 | 46,168,552 |
| 2026-05-29 | ₹250.90 | ₹254.20 | ₹242.19 | ₹243.37 | 71,856,898 |
| 2026-05-27 | ₹247.60 | ₹252.65 | ₹245.50 | ₹248.91 | 85,859,567 |
| 2026-05-26 | ₹234.25 | ₹245.70 | ₹233.77 | ₹244.53 | 91,664,035 |
| 2026-05-25 | ₹221.00 | ₹234.60 | ₹220.31 | ₹233.38 | 73,847,208 |
| 2026-05-22 | ₹220.50 | ₹222.47 | ₹219.00 | ₹219.32 | 17,090,471 |
| 2026-05-21 | ₹222.30 | ₹226.40 | ₹218.50 | ₹219.33 | 34,984,894 |
| 2026-05-20 | ₹218.90 | ₹220.60 | ₹216.19 | ₹220.24 | 22,506,946 |
| 2026-05-19 | ₹223.80 | ₹225.00 | ₹218.30 | ₹219.09 | 35,941,457 |
| 2026-05-18 | ₹221.00 | ₹223.50 | ₹218.03 | ₹219.30 | 30,197,883 |
| 2026-05-15 | ₹229.00 | ₹229.00 | ₹213.78 | ₹221.33 | 60,020,608 |
| 2026-05-14 | ₹216.40 | ₹225.70 | ₹215.87 | ₹224.49 | 41,896,940 |
| 2026-05-13 | ₹209.00 | ₹217.95 | ₹208.90 | ₹213.87 | 49,608,338 |
| 2026-05-12 | ₹222.77 | ₹224.63 | ₹208.03 | ₹209.63 | 46,023,863 |
| 2026-05-11 | ₹224.50 | ₹224.68 | ₹217.80 | ₹222.03 | 30,556,141 |
| 2026-05-08 | ₹231.00 | ₹231.43 | ₹224.03 | ₹225.33 | 27,156,296 |
| 2026-05-07 | ₹230.00 | ₹233.47 | ₹229.50 | ₹230.19 | 37,064,595 |
| 2026-05-06 | ₹232.39 | ₹232.39 | ₹224.24 | ₹229.12 | 45,243,061 |
| 2026-05-05 | ₹227.97 | ₹234.40 | ₹227.30 | ₹229.96 | 43,045,308 |
| 2026-05-04 | ₹223.00 | ₹234.00 | ₹221.90 | ₹227.30 | 67,200,729 |
| 2026-04-30 | ₹216.90 | ₹223.50 | ₹214.24 | ₹221.85 | 67,584,204 |
| 2026-04-29 | ₹225.00 | ₹226.24 | ₹215.35 | ₹219.28 | 51,932,086 |
| 2026-04-28 | ₹219.50 | ₹224.66 | ₹219.29 | ₹223.35 | 46,710,708 |
| 2026-04-27 | ₹214.60 | ₹222.16 | ₹214.60 | ₹218.05 | 57,532,309 |
| 2026-04-24 | ₹215.44 | ₹216.87 | ₹207.00 | ₹212.90 | 61,885,765 |
| 2026-04-23 | ₹216.00 | ₹217.25 | ₹212.53 | ₹214.18 | 58,947,381 |
| 2026-04-22 | ₹203.99 | ₹216.50 | ₹203.30 | ₹215.65 | 117,165,796 |
| 2026-04-21 | ₹203.30 | ₹207.30 | ₹201.87 | ₹202.98 | 57,973,716 |
| 2026-04-20 | ₹198.50 | ₹207.50 | ₹197.41 | ₹200.83 | 81,881,887 |
| 2026-04-17 | ₹196.45 | ₹200.00 | ₹190.66 | ₹198.50 | 95,051,761 |
| 2026-04-16 | ₹184.00 | ₹194.37 | ₹183.27 | ₹193.19 | 69,751,834 |
| 2026-04-15 | ₹185.27 | ₹187.07 | ₹181.55 | ₹183.43 | 51,497,511 |
| 2026-04-13 | ₹172.00 | ₹184.40 | ₹170.36 | ₹181.35 | 91,406,261 |
| 2026-04-10 | ₹173.60 | ₹178.10 | ₹172.11 | ₹175.81 | 51,959,590 |
| 2026-04-09 | ₹168.95 | ₹173.50 | ₹167.55 | ₹172.33 | 42,258,124 |
| 2026-04-08 | ₹168.00 | ₹174.35 | ₹166.21 | ₹169.31 | 66,318,120 |
| 2026-04-07 | ₹163.00 | ₹165.66 | ₹161.60 | ₹163.36 | 34,671,421 |
| 2026-04-06 | ₹162.00 | ₹165.10 | ₹161.05 | ₹163.26 | 127,464,037 |
| 2026-04-02 | ₹154.50 | ₹160.35 | ₹150.62 | ₹159.97 | 59,833,120 |
| 2026-04-01 | ₹155.00 | ₹158.15 | ₹153.44 | ₹157.11 | 48,215,780 |
| 2026-03-30 | ₹152.10 | ₹156.45 | ₹149.20 | ₹150.43 | 21,100,984 |
| 2026-03-27 | ₹153.50 | ₹155.28 | ₹151.56 | ₹153.92 | 23,958,053 |
| 2026-03-25 | ₹152.90 | ₹158.20 | ₹152.20 | ₹153.65 | 33,813,515 |
| 2026-03-24 | ₹151.00 | ₹153.90 | ₹147.35 | ₹150.11 | 21,762,199 |
| 2026-03-23 | ₹151.54 | ₹152.87 | ₹144.65 | ₹147.85 | 25,968,931 |
| 2026-03-20 | ₹152.00 | ₹157.20 | ₹150.52 | ₹151.54 | 44,265,976 |
| 2026-03-19 | ₹151.00 | ₹155.49 | ₹150.15 | ₹151.01 | 17,635,762 |
| 2026-03-18 | ₹156.00 | ₹156.50 | ₹151.30 | ₹154.07 | 28,773,212 |
| 2026-03-17 | ₹156.00 | ₹157.44 | ₹153.61 | ₹155.60 | 41,644,726 |
| 2026-03-16 | ₹149.90 | ₹155.00 | ₹146.40 | ₹154.06 | 90,227,164 |
| 2026-03-13 | ₹151.00 | ₹153.90 | ₹145.30 | ₹146.57 | 54,479,845 |
| 2026-03-12 | ₹138.84 | ₹151.98 | ₹137.51 | ₹149.11 | 81,276,272 |
| 2026-03-11 | ₹139.20 | ₹142.09 | ₹138.68 | ₹138.85 | 15,328,343 |
| 2026-03-10 | ₹141.50 | ₹141.50 | ₹138.61 | ₹138.94 | 15,123,909 |
| 2026-03-09 | ₹136.50 | ₹139.83 | ₹134.86 | ₹139.11 | 12,009,431 |
| 2026-03-06 | ₹139.60 | ₹142.59 | ₹138.50 | ₹138.99 | 11,769,177 |
| 2026-03-05 | ₹139.00 | ₹140.55 | ₹138.11 | ₹140.11 | 8,274,419 |
| 2026-03-04 | ₹135.00 | ₹139.30 | ₹134.41 | ₹137.82 | 16,666,324 |
| 2026-03-02 | ₹133.00 | ₹138.68 | ₹130.70 | ₹137.97 | 26,699,798 |
| 2026-02-27 | ₹141.00 | ₹141.66 | ₹139.80 | ₹140.11 | 8,054,854 |
| 2026-02-26 | ₹141.00 | ₹142.00 | ₹140.50 | ₹141.34 | 6,526,437 |
| 2026-02-25 | ₹144.70 | ₹145.60 | ₹139.81 | ₹140.54 | 17,864,508 |
| 2026-02-24 | ₹143.50 | ₹144.72 | ₹142.24 | ₹144.31 | 8,248,526 |
| 2026-02-23 | ₹145.15 | ₹145.69 | ₹142.70 | ₹144.05 | 9,098,843 |
| 2026-02-20 | ₹140.45 | ₹144.33 | ₹139.70 | ₹142.70 | 11,915,213 |
| 2026-02-19 | ₹145.70 | ₹146.43 | ₹140.00 | ₹140.45 | 14,048,153 |
| 2026-02-18 | ₹144.50 | ₹145.25 | ₹142.20 | ₹144.49 | 10,122,491 |
| 2026-02-17 | ₹142.54 | ₹145.00 | ₹141.58 | ₹144.35 | 11,021,261 |
| 2026-02-16 | ₹140.50 | ₹143.65 | ₹139.01 | ₹142.77 | 17,314,552 |
| 2026-02-13 | ₹149.20 | ₹149.30 | ₹139.10 | ₹139.90 | 38,679,559 |
| 2026-02-12 | ₹150.47 | ₹150.75 | ₹148.75 | ₹149.79 | 8,553,724 |
| 2026-02-11 | ₹149.59 | ₹151.33 | ₹147.80 | ₹150.91 | 10,695,646 |
| 2026-02-10 | ₹152.00 | ₹152.00 | ₹147.81 | ₹149.05 | 17,009,549 |
| 2026-02-09 | ₹154.00 | ₹154.85 | ₹150.60 | ₹151.37 | 13,739,514 |
| 2026-02-06 | ₹152.00 | ₹154.11 | ₹150.00 | ₹152.74 | 17,334,858 |
| 2026-02-05 | ₹155.29 | ₹156.90 | ₹151.10 | ₹153.45 | 26,958,184 |
| 2026-02-04 | ₹145.00 | ₹156.09 | ₹143.00 | ₹155.29 | 78,428,934 |
| 2026-02-03 | ₹145.00 | ₹149.04 | ₹140.60 | ₹143.62 | 54,947,535 |
| 2026-02-02 | ₹133.48 | ₹135.00 | ₹130.63 | ₹134.60 | 10,586,714 |
| 2026-02-01 | ₹136.50 | ₹139.86 | ₹131.95 | ₹132.85 | 10,156,494 |
| 2026-01-30 | ₹133.00 | ₹136.50 | ₹131.91 | ₹135.38 | 15,157,606 |
| 2026-01-29 | ₹135.50 | ₹136.49 | ₹132.64 | ₹133.88 | 26,866,171 |
| 2026-01-28 | ₹135.14 | ₹135.90 | ₹133.60 | ₹134.72 | 14,843,718 |
| 2026-01-27 | ₹135.00 | ₹137.50 | ₹132.96 | ₹134.50 | 24,095,155 |
| 2026-01-23 | ₹141.00 | ₹142.90 | ₹128.10 | ₹132.96 | 52,434,571 |
| 2026-01-22 | ₹139.89 | ₹141.55 | ₹139.00 | ₹140.92 | 10,758,034 |
| 2026-01-21 | ₹137.50 | ₹139.64 | ₹134.80 | ₹137.63 | 19,416,781 |
| 2026-01-20 | ₹141.50 | ₹142.40 | ₹136.50 | ₹137.48 | 15,689,961 |
| 2026-01-19 | ₹141.80 | ₹142.40 | ₹139.95 | ₹140.56 | 8,355,757 |
| 2026-01-16 | ₹142.60 | ₹144.50 | ₹141.50 | ₹142.63 | 8,651,198 |
| 2026-01-14 | ₹143.00 | ₹143.37 | ₹141.61 | ₹142.77 | 7,290,553 |
| 2026-01-13 | ₹143.00 | ₹144.06 | ₹142.01 | ₹143.38 | 7,267,061 |
| 2026-01-12 | ₹141.65 | ₹143.36 | ₹139.53 | ₹142.54 | 10,353,052 |
| 2026-01-09 | ₹143.20 | ₹143.99 | ₹140.54 | ₹141.68 | 11,323,782 |
| 2026-01-08 | ₹146.37 | ₹147.55 | ₹142.10 | ₹142.89 | 9,862,895 |
| 2026-01-07 | ₹147.55 | ₹148.40 | ₹145.80 | ₹146.37 | 7,285,671 |
| 2026-01-06 | ₹147.50 | ₹149.17 | ₹146.80 | ₹147.55 | 14,511,973 |
| 2026-01-05 | ₹148.00 | ₹148.40 | ₹144.46 | ₹146.20 | 15,844,789 |
| 2026-01-02 | ₹149.00 | ₹149.90 | ₹147.30 | ₹148.17 | 14,413,809 |
| 2026-01-01 | ₹143.25 | ₹153.16 | ₹142.80 | ₹148.76 | 64,003,449 |
Adani Power Share Price Performance Analysis (Aug 2009 - Jul 2026)
ADANIPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.63%
₹148.76 → ₹213.66
Year to Date
Price Volatility
20.97%
Medium Volatility
Year to Date
Average Daily Volume
35,028,874
Year to Date Average
NSE Exchange
Adani Power Share Price History – Frequently Asked Questions
Common questions about ADANIPOWER historical data and records. For live price, key ratios and fundamentals, see Adani Power stock price NSE.
What is the all-time high share price of Adani Power (ADANIPOWER)?
The all-time high share price of Adani Power was ₹895.85 recorded on June 03, 2024 on the NSE exchange.
What is the all-time low share price of Adani Power (ADANIPOWER)?
The all-time low share price of Adani Power was ₹15.15 recorded on July 02, 2018 on the NSE exchange.
How can I download ADANIPOWER historical share price data?
You can download Adani Power historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADANIPOWER shares?
The highest trading volume day for Adani Power was 242,199,873 shares traded on March 29, 2022 on the NSE exchange, with share price at ₹173.55.