Adani Power Limited (ADANIPOWER.NS) NSE

233.45

-2.48(-1.05%)

Updated at June 03 01:31PM

Currency In INR

ADANIPOWER.NS Historical Return

If you invested ₹1000 in Adani Power Limited (ADANIPOWER.NS) 10 years ago, it would be worth ₹39,301.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹11,585.61, while ₹1000 invested 1 year ago would be worth ₹2,143.32. This corresponds to total returns of 3,830.13%, 1,058.56%, 114.33%, respectively, with annualized returns of 44.33%, 63.18%, 114.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADANIPOWER.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	230	235.93	235.93	236.67	227.41	40.49M
June 01, 2026	245	232.3	232.3	245.69	231.75	46.16M
May 29, 2026	250.9	243.37	243.37	254.2	242.19	71.86M
May 27, 2026	247.6	248.91	248.91	252.65	245.5	85.86M
May 26, 2026	234.25	244.53	244.53	245.7	233.77	91.66M
May 25, 2026	221	233.38	233.38	234.6	220.31	73.85M
May 22, 2026	220.5	219.32	219.32	222.47	219	17.09M
May 21, 2026	222.3	219.33	219.33	226.4	218.5	34.98M
May 20, 2026	218.9	220.24	220.24	220.6	216.19	22.51M
May 19, 2026	223.8	219.09	219.09	225	218.3	35.94M
May 18, 2026	221	219.3	219.3	223.5	218.03	30.19M
May 15, 2026	229	221.33	221.33	229	213.78	60.02M
May 14, 2026	216.4	224.49	224.49	225.7	215.87	41.9M
May 13, 2026	209	213.87	213.87	217.95	208.9	49.61M
May 12, 2026	222.77	209.63	209.63	224.63	208.03	46.02M
May 11, 2026	224.5	222.03	222.03	224.68	217.8	30.55M
May 08, 2026	231	225.33	225.33	231.43	224.03	27.16M
May 07, 2026	230	230.19	230.19	233.47	229.5	37.06M
May 06, 2026	232.39	229.12	229.12	232.39	224.24	45.24M
May 05, 2026	227.97	229.96	229.96	234.4	227.3	43.04M
May 04, 2026	223	227.3	227.3	234	221.9	67.2M
April 30, 2026	216.9	221.85	221.85	223.5	214.24	67.58M
April 29, 2026	225	219.28	219.28	226.24	215.35	51.92M
April 28, 2026	219.5	223.35	223.35	224.66	219.29	46.71M
April 27, 2026	214.6	218.05	218.05	222.16	214.6	57.53M
April 24, 2026	215.44	212.9	212.9	216.87	207	61.89M
April 23, 2026	216	214.18	214.18	217.25	212.53	58.95M
April 22, 2026	203.99	215.65	215.65	216.5	203.3	117.16M
April 21, 2026	203.3	202.98	202.98	207.3	201.87	57.97M
April 20, 2026	198.5	200.83	200.83	207.5	197.41	81.88M
April 17, 2026	196.45	198.5	198.5	200	190.66	95M
April 16, 2026	184	193.19	193.19	194.37	183.27	69.74M
April 15, 2026	185.27	183.43	183.43	187.07	181.55	51.49M
April 13, 2026	172	181.35	181.35	184.4	170.36	91.4M
April 10, 2026	173.6	175.81	175.81	178.1	172.11	51.96M
April 09, 2026	168.95	172.33	172.33	173.5	167.55	42.25M
April 08, 2026	168	169.31	169.31	174.35	166.21	66.32M
April 07, 2026	163	163.36	163.36	165.66	161.6	34.67M
April 06, 2026	162	163.26	163.26	165.1	161.05	127.46M
April 02, 2026	154.5	159.97	159.97	160.35	150.62	59.83M
April 01, 2026	155	157.11	157.11	158.15	153.44	48.21M
March 30, 2026	152.1	150.43	150.43	156.45	149.2	21.1M
March 27, 2026	153.5	153.92	153.92	155.28	151.56	23.96M
March 25, 2026	152.9	153.65	153.65	158.2	152.2	33.81M
March 24, 2026	151	150.11	150.11	153.9	147.35	21.76M
March 23, 2026	151.54	147.85	147.85	152.87	144.65	25.97M
March 20, 2026	-1	-1	151.54	-1	-1	0
March 19, 2026	151	151.01	151.01	155.49	150.15	17.63M
March 18, 2026	156	154.07	154.07	156.5	151.3	28.77M
March 17, 2026	156	155.6	155.6	157.44	153.61	41.64M
March 16, 2026	149.9	154.06	154.06	155	146.4	90.23M
March 13, 2026	151	146.57	146.57	153.9	145.3	54.48M
March 12, 2026	138.84	149.11	149.11	151.98	137.51	81.27M
March 11, 2026	139.2	138.85	138.85	142.09	138.68	15.33M
March 10, 2026	141.5	138.94	138.94	141.5	138.61	15.12M
March 09, 2026	136.5	139.11	139.11	139.83	134.86	12.01M
March 06, 2026	139.6	138.99	138.99	142.59	138.5	11.77M
March 05, 2026	139	140.11	140.11	140.55	138.11	8.27M
March 04, 2026	-1	-1	137.82	-1	-1	0
March 02, 2026	133	137.97	137.97	138.68	130.7	26.7M