All stocks
NSE: ADANIPOWER·ISIN INE814H01029·Data to 2026-10-26
Adani Power Ltd. historical data
₹186.55+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹254.20
52w low
₹128.10
Turnover
₹424.3 Cr
Volume
2,30,91,797
1y return
+14.5%
3y CAGR
+41.8%
5y CAGR
+52.7%
10y CAGR
+43.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-09-22 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share |
| 2024-06-14 | agm | Annual General Meeting |
| 2023-07-11 | agm | Annual General Meeting |
| 2022-07-18 | agm | Annual General Meeting |
| 2021-07-02 | agm | Annual General Meeting |
| 2020-06-16 | agm | Annual General Meeting |
| 2019-07-30 | agm | Annual General Meeting |
| 2018-07-26 | agm | Annual General Meeting |
| 2017-08-01 | agm | Annual General Meeting |
| 2016-07-29 | agm | Annual General Meeting |
| 2015-07-31 | agm | Annual General Meeting |
| 2014-07-31 | agm | Annual General Meeting |
| 2013-07-30 | agm | Annual General Meeting |
| 2012-08-02 | agm | Annual General Meeting |
| 2011-08-03 | agm | Annual General Meeting |
| 2010-08-12 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 182.04 | 186.60 | 177.74 | 186.55 | 2,30,91,797 |
| 2026-10-23 | 185.27 | 185.90 | 175.31 | 182.04 | 4,61,37,372 |
| 2026-10-22 | 188.05 | 188.06 | 183.00 | 185.27 | 1,33,70,983 |
| 2026-10-21 | 194.08 | 194.77 | 185.90 | 187.09 | 1,88,40,459 |
| 2026-10-19 | 195.00 | 197.16 | 192.63 | 194.08 | 85,37,257 |
| 2026-10-16 | 196.50 | 198.23 | 193.50 | 195.85 | 1,55,52,468 |
| 2026-10-15 | 195.15 | 197.65 | 192.80 | 196.50 | 1,45,57,604 |
| 2026-10-14 | 185.96 | 196.98 | 184.12 | 195.15 | 3,65,59,271 |
| 2026-10-13 | 186.90 | 187.20 | 182.85 | 185.96 | 1,49,25,055 |
| 2026-10-12 | 189.75 | 190.99 | 185.31 | 185.90 | 1,33,31,869 |
| 2026-10-09 | 188.00 | 191.60 | 187.25 | 189.00 | 1,88,64,523 |
| 2026-10-08 | 196.00 | 196.49 | 184.05 | 188.00 | 4,64,57,240 |
| 2026-10-07 | 202.00 | 203.45 | 196.00 | 196.94 | 1,88,44,725 |
| 2026-10-06 | 201.80 | 205.43 | 201.32 | 202.40 | 2,34,68,966 |
| 2026-10-05 | 197.17 | 201.68 | 197.10 | 201.00 | 1,97,52,263 |
| 2026-10-01 | 202.90 | 203.36 | 193.10 | 196.21 | 3,35,48,439 |
| 2026-09-30 | 198.69 | 204.49 | 198.65 | 204.00 | 2,10,70,859 |
| 2026-09-29 | 196.30 | 199.84 | 192.45 | 196.30 | 3,38,01,685 |
| 2026-09-28 | 202.75 | 203.64 | 195.36 | 196.14 | 2,22,66,269 |
| 2026-09-25 | 200.00 | 203.60 | 196.10 | 202.75 | 1,61,71,228 |
| 2026-09-24 | 203.80 | 203.80 | 198.80 | 199.48 | 2,02,83,670 |
| 2026-09-23 | 207.99 | 208.40 | 203.50 | 204.80 | 2,02,69,523 |
| 2026-09-22 | 207.00 | 210.00 | 206.56 | 206.96 | 1,18,48,251 |
| 2026-09-21 | 207.64 | 210.55 | 205.38 | 206.55 | 1,14,94,497 |
| 2026-09-18 | 206.05 | 209.60 | 205.64 | 206.60 | 1,81,85,888 |
| 2026-09-17 | 202.34 | 205.92 | 202.30 | 205.92 | 87,94,789 |
| 2026-09-16 | 202.10 | 205.00 | 200.40 | 202.34 | 1,21,05,905 |
| 2026-09-15 | 211.05 | 212.00 | 201.40 | 202.00 | 1,44,17,003 |
| 2026-09-11 | 212.00 | 212.48 | 208.41 | 209.97 | 1,02,71,412 |
| 2026-09-10 | 214.50 | 215.28 | 212.50 | 213.50 | 1,87,19,604 |
Get the full ADANIPOWER history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ADANIPOWER?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ADANIPOWER", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ADANIPOWER historical data go?
- TejHQ has daily NSE data for ADANIPOWER from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ADANIPOWER had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 2/- Per Share (ex-date 2025-09-22); Annual General Meeting (ex-date 2024-06-14); Annual General Meeting (ex-date 2023-07-11); Annual General Meeting (ex-date 2022-07-18); Annual General Meeting (ex-date 2021-07-02); Annual General Meeting (ex-date 2020-06-16); Annual General Meeting (ex-date 2019-07-30); Annual General Meeting (ex-date 2018-07-26); Annual General Meeting (ex-date 2017-08-01); Annual General Meeting (ex-date 2016-07-29); Annual General Meeting (ex-date 2015-07-31); Annual General Meeting (ex-date 2014-07-31); Annual General Meeting (ex-date 2013-07-30); Annual General Meeting (ex-date 2012-08-02); Annual General Meeting (ex-date 2011-08-03); Annual General Meeting (ex-date 2010-08-12). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ADANIPOWER historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ADANIPOWER?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).