Historical Price
Market Updates
>
Equity
>
Corporate Information
>
Historical Price
Back To Homepage
As on (19 May 2026 | 16:09)
Back To Homepage
As on (19 May 2026 | 16:09)
Daily Market Tracker
News
Corporate Information
Corporate Action
Get Quotes
Company Snapshot
Company Background
Board Of Directors
Profit & Loss
Quarterly Results
Financial Ratios
Historical Price
Director's Report
Score Board
MF Holdings
Name Change
Company News
Beta Value
Peer Comparison
Prev Quarter Comparison
Dividend Details
Balance Sheet
Share Holding Pattern
Technical Charts
Details-quote
Adani Power Ltd
Power Generation And Supply
BSE Code
533096
ISIN Demat
INE814H01029
Book Value
27.49
NSE Symbol
ADANIPOWER
Div & Yield %
0
Market Cap (
₹
Cr.)
422816.93
P/E
38.46
EPS
5.7
Face Value
2
Particulars
High (
₹
)
Low (
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Apr 2026
226.25
150.65
222.05
38.69
23.50
36.77
428,216.65
Mar 2026
158.10
130.15
150.50
26.94
20.33
24.92
290,234.66
Feb 2026
156.90
130.65
140.10
26.58
21.01
23.20
270,178.57
Jan 2026
153.20
128.35
135.20
26.11
20.50
22.39
260,729.07
Share Prices Of 2025
Dec 2025
148.85
135.00
143.00
24.90
21.25
23.68
275,771.13
Nov 2025
159.60
144.75
147.50
26.62
23.64
24.43
284,449.25
Oct 2025
174.50
143.90
157.90
29.61
23.25
26.15
304,505.33
Sep 2025
182.75
120.23
144.65
24.44
23.16
23.95
278,953.11
Aug 2025
121.60
110.47
120.15
20.20
17.47
19.90
231,705.61
Jul 2025
123.96
112.21
117.48
21.00
18.27
19.45
226,556.59
Jun 2025
122.00
105.66
117.16
20.67
17.39
19.40
225,939.48
May 2025
116.86
101.06
108.92
20.33
16.47
18.04
210,048.89
Apr 2025
117.10
94.41
106.39
20.68
14.44
17.62
205,169.87
Mar 2025
108.25
94.84
101.84
18.57
15.42
16.86
196,395.33
Feb 2025
107.31
93.23
95.75
10.98
8.56
9.39
184,650.95
Jan 2025
119.98
89.07
102.65
12.54
8.64
10.06
197,957.39
Share Prices Of 2024
Dec 2024
113.20
98.40
105.83
11.44
9.52
10.37
204,089.92
Nov 2024
125.37
86.17
110.91
12.50
7.64
10.87
213,886.55
Oct 2024
132.12
114.52
118.57
13.09
10.73
11.62
228,658.63
Sep 2024
136.98
124.24
131.21
13.72
11.90
12.86
253,034.48
Aug 2024
150.43
123.80
126.39
15.03
10.88
12.39
243,739.26
Jul 2024
149.77
129.25
146.90
14.97
11.75
14.40
283,292.17
Jun 2024
179.35
127.78
143.64
18.02
11.02
14.08
277,005.35
May 2024
159.51
114.45
151.33
16.48
11.08
14.83
291,835.28
Apr 2024
129.40
108.88
122.51
12.78
10.37
12.01
236,256.79
Mar 2024
116.20
100.34
106.74
11.51
9.59
10.46
205,844.83
Feb 2024
116.98
105.60
109.97
22.81
18.66
20.62
212,073.79
Jan 2024
116.00
101.60
112.44
22.52
18.44
21.08
216,837.11
Share Prices Of 2023
Dec 2023
117.86
87.09
104.97
23.23
16.15
19.68
202,431.44
Nov 2023
94.18
71.57
86.26
19.18
13.15
16.17
166,349.78
Oct 2023
75.50
57.86
72.54
14.37
9.56
13.60
139,891.18
Sep 2023
82.00
62.50
75.43
16.32
11.10
14.14
145,464.45
Aug 2023
71.86
52.08
64.21
15.00
9.50
12.04
123,827.02
Jul 2023
55.01
47.14
54.63
10.38
8.01
10.24
105,352.29
Jun 2023
57.20
46.19
49.99
10.99
7.98
9.37
96,404.19
May 2023
54.56
42.80
49.97
10.89
7.27
9.37
96,365.62
Apr 2023
44.97
37.02
44.97
8.43
6.85
8.43
86,723.27
Mar 2023
43.60
30.50
38.32
8.70
5.67
7.18
73,898.95
Feb 2023
44.60
26.51
29.29
17.72
9.10
11.10
56,484.87
Jan 2023
60.98
44.78
44.78
23.64
16.98
16.98
86,356.86
Share Prices Of 2022
Dec 2022
68.00
49.83
59.88
26.54
17.09
22.70
115,476.75
Nov 2022
75.60
63.81
66.38
30.09
23.86
25.17
128,011.80
Oct 2022
76.59
63.21
66.92
29.88
22.30
25.37
129,053.18
Sep 2022
84.00
72.25
74.76
32.72
26.61
28.34
144,172.38
Aug 2022
86.56
61.13
82.47
32.82
22.02
31.26
159,040.88
Jul 2022
65.40
51.04
62.77
25.19
18.75
23.80
121,050.03
Jun 2022
63.28
47.65
52.51
24.68
16.94
19.91
101,263.93
May 2022
68.95
48.41
64.75
26.45
17.44
24.55
124,868.40
Apr 2022
62.46
37.52
56.06
25.96
13.12
21.25
108,110.00
Mar 2022
37.52
23.10
37.01
14.42
8.69
14.03
71,372.66
Feb 2022
27.51
21.20
24.74
0.00
0.00
0.00
47,710.33
Jan 2022
24.91
19.60
21.25
0.00
0.00
0.00
40,979.98