BSE · ADANIPOWER · stock
Adani Power Limited (ADANIPOWER) stock price history
Every BSE trading session of Adani Power Limited from Aug 20, 2009 to Sep 28, 2026: 4,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADANIPOWER adjusted close, 2009 to 2026
- ₹248.75
- All time high, 2026
- ₹254.15
- 52 week high, ₹128.35 low
- 4,222
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ADANIPOWER key facts
- Adani Power Limited (ADANIPOWER) closed at ₹196.30 on Sep 28, 2026 on BSE.
- ADANIPOWER's all time high close is ₹248.75, set on May 27, 2026; its all time low close is ₹3.09 on Jul 2, 2018.
- ADANIPOWER's 52 week range is ₹128.35 to ₹254.15.
- ADANIPOWER returned +34.1% over the year to Sep 28, 2026 and +922.9% over five years.
- Over ten years ADANIPOWER returned +3,482%, +43.0% a year compounded.
- ADANIPOWER's deepest drawdown was -89.2% from Sep 13, 2010 to Jul 2, 2018.
- DataCedar holds 4,222 daily sessions of ADANIPOWER history from Aug 20, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADANIPOWER price chart, 2009 to 2026
ADANIPOWER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -14.4% |
| 6 months | +27.6% |
| Year to date | +35.7% |
| 1 year | +34.1% |
| 3 years | +161.6% |
| 5 years | +922.9% |
| 10 years | +3,482% |
| Since Aug 20, 2009 | +881.0% |
| Compound annual growth, 17.1 years | +14.3% |
ADANIPOWER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹248.75 on May 27, 2026
- All time low close
- ₹3.09 on Jul 2, 2018
- 52 week high
- ₹254.15 on May 29, 2026
- 52 week low
- ₹128.35 on Jan 23, 2026
- Deepest drawdown
- -89.2% from Sep 13, 2010 to Jul 2, 2018, recovered Jun 8, 2021
- Best single session
- +24.8% on Oct 10, 2018
- Worst single session
- -26.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2009
- 9.8×
- Best calendar year
- 2022, +200%
- Worst calendar year
- 2011, -52%
ADANIPOWER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 20, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹143.00 | ₹254.15 | ₹128.35 | ₹196.30 | +37.3% | 367.8M | 184 |
| 2025 | ₹106.87 | ₹182.75 | ₹89.07 | ₹143.00 | +35.1% | 910.1M | 249 |
| 2024 | ₹105.01 | ₹179.35 | ₹86.17 | ₹105.83 | +0.8% | 794.6M | 246 |
| 2023 | ₹60.12 | ₹117.86 | ₹26.51 | ₹104.97 | +75.3% | 3.2B | 245 |
| 2022 | ₹20.01 | ₹86.56 | ₹19.60 | ₹59.88 | +200.2% | 2.7B | 248 |
| 2021 | ₹10.02 | ₹33.41 | ₹9.68 | ₹19.95 | +100.7% | 2.7B | 248 |
| 2020 | ₹12.32 | ₹13.19 | ₹4.86 | ₹9.94 | -19.6% | 1.1B | 251 |
| 2019 | ₹10.16 | ₹14.75 | ₹6.68 | ₹12.36 | +21.4% | 1.9B | 243 |
| 2018 | ₹8.40 | ₹11.64 | ₹3.04 | ₹10.18 | +22.2% | 2.9B | 246 |
| 2017 | ₹6.07 | ₹9.26 | ₹5.18 | ₹8.33 | +38.4% | 1.8B | 248 |
| 2016 | ₹6.45 | ₹7.22 | ₹4.49 | ₹6.02 | -6.7% | 1.3B | 246 |
| 2015 | ₹8.90 | ₹12.00 | ₹3.93 | ₹6.45 | -27.3% | 1.5B | 246 |
| 2014 | ₹7.90 | ₹13.70 | ₹6.38 | ₹8.87 | +13.7% | 1.6B | 244 |
| 2013 | ₹12.38 | ₹13.68 | ₹5.89 | ₹7.80 | -36.8% | 1.2B | 248 |
| 2012 | ₹12.40 | ₹19.34 | ₹7.36 | ₹12.34 | -1.0% | 1.2B | 245 |
| 2011 | ₹26.20 | ₹26.37 | ₹11.88 | ₹12.46 | -52.1% | 225.7M | 246 |
| 2010 | ₹19.95 | ₹28.91 | ₹19.40 | ₹26.02 | +31.3% | 740.8M | 250 |
| 2009 | ₹21.00 | ₹21.58 | ₹18.05 | ₹19.82 | n/a | 1.1B | 89 |
ADANIPOWER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹196.30 | -1.2% |
| August 2026 | ₹198.65 | -6.0% |
| July 2026 | ₹211.30 | -5.5% |
| June 2026 | ₹223.70 | -8.1% |
| May 2026 | ₹243.50 | +9.7% |
| April 2026 | ₹222.05 | +47.5% |
| March 2026 | ₹150.50 | +7.4% |
| February 2026 | ₹140.10 | +3.6% |
| January 2026 | ₹135.20 | -5.5% |
| December 2025 | ₹143.00 | -3.1% |
| November 2025 | ₹147.50 | -6.6% |
| October 2025 | ₹157.90 | +9.2% |
About the ADANIPOWER data
Daily bars. 4,222 sessions from Aug 20, 2009 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADANIPOWER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ADANIENSOL Adani Energy Solutions Limited
- ADANIENT Adani Enterprises Limited
- ADANIGREEN Adani Green Energy Limited
- ADANIPORTS Adani Ports and Special Economic Zone Limited
- ADARSHPL Adarsh Plant Protect Limited
- ADCINDIA ADC India Communications Limited
- ADCON Adcon Capital Services Limited
- ADCOUNTY Adcounty Media India Limited
Common questions
ADANIPOWER share price history
