Adani Power (ADANIPOWER) | Historial de Precios y Rendimientos | 2009 - 2026
Adani Power Ltd. Large-cap Utilities
Gráfico de Precios Históricos de Adani Power
Datos de Precios Históricos de Adani Power
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹232,80 | -1,33% | ₹236,79 | ₹236,79 | ₹229,50 | 21,8M |
| 2 jun. 2026 | ₹235,93 | +1,56% | ₹230,00 | ₹236,67 | ₹227,41 | 40,5M |
| 1 jun. 2026 | ₹232,30 | -4,55% | ₹245,00 | ₹245,69 | ₹231,75 | 46,2M |
| 29 may. 2026 | ₹243,37 | -2,23% | ₹250,90 | ₹254,20 | ₹242,19 | 71,9M |
| 27 may. 2026 | ₹248,91 | +1,79% | ₹247,60 | ₹252,65 | ₹245,50 | 85,9M |
| 26 may. 2026 | ₹244,53 | +4,78% | ₹234,25 | ₹245,70 | ₹233,77 | 91,7M |
| 25 may. 2026 | ₹233,38 | +6,41% | ₹221,00 | ₹234,60 | ₹220,31 | 73,8M |
| 22 may. 2026 | ₹219,32 | 0,00% | ₹220,50 | ₹222,47 | ₹219,00 | 17,1M |
| 21 may. 2026 | ₹219,33 | -0,41% | ₹222,30 | ₹226,40 | ₹218,50 | 35,0M |
| 20 may. 2026 | ₹220,24 | +0,52% | ₹218,90 | ₹220,60 | ₹216,19 | 22,5M |
| 19 may. 2026 | ₹219,09 | -0,10% | ₹223,80 | ₹225,00 | ₹218,30 | 35,9M |
| 18 may. 2026 | ₹219,30 | -0,92% | ₹221,00 | ₹223,50 | ₹218,03 | 30,2M |
| 15 may. 2026 | ₹221,33 | -1,41% | ₹229,00 | ₹229,00 | ₹213,78 | 60,0M |
| 14 may. 2026 | ₹224,49 | +4,97% | ₹216,40 | ₹225,70 | ₹215,87 | 41,9M |
| 13 may. 2026 | ₹213,87 | +2,02% | ₹209,00 | ₹217,95 | ₹208,90 | 49,6M |
| 12 may. 2026 | ₹209,63 | -5,58% | ₹222,77 | ₹224,63 | ₹208,03 | 46,0M |
| 11 may. 2026 | ₹222,03 | -1,46% | ₹224,50 | ₹224,68 | ₹217,80 | 30,6M |
| 8 may. 2026 | ₹225,33 | -2,11% | ₹231,00 | ₹231,43 | ₹224,03 | 27,2M |
| 7 may. 2026 | ₹230,19 | +0,47% | ₹230,00 | ₹233,47 | ₹229,50 | 37,1M |
| 6 may. 2026 | ₹229,12 | -0,37% | ₹232,39 | ₹232,39 | ₹224,24 | 45,2M |
| 5 may. 2026 | ₹229,96 | +1,17% | ₹227,97 | ₹234,40 | ₹227,30 | 43,0M |
| 4 may. 2026 | ₹227,30 | +2,46% | ₹223,00 | ₹234,00 | ₹221,90 | 67,2M |
| 30 abr. 2026 | ₹221,85 | +1,17% | ₹216,90 | ₹223,50 | ₹214,24 | 67,6M |
| 29 abr. 2026 | ₹219,28 | -1,82% | ₹225,00 | ₹226,24 | ₹215,35 | 51,9M |
| 28 abr. 2026 | ₹223,35 | +2,43% | ₹219,50 | ₹224,66 | ₹219,29 | 46,7M |
| 27 abr. 2026 | ₹218,05 | +2,42% | ₹214,60 | ₹222,16 | ₹214,60 | 57,5M |
| 24 abr. 2026 | ₹212,90 | -0,60% | ₹215,44 | ₹216,87 | ₹207,00 | 61,9M |
| 23 abr. 2026 | ₹214,18 | -0,68% | ₹216,00 | ₹217,25 | ₹212,53 | 58,9M |
| 22 abr. 2026 | ₹215,65 | +6,24% | ₹203,99 | ₹216,50 | ₹203,30 | 117,2M |
| 21 abr. 2026 | ₹202,98 | +1,07% | ₹203,30 | ₹207,30 | ₹201,87 | 58,0M |
| 20 abr. 2026 | ₹200,83 | +1,17% | ₹198,50 | ₹207,50 | ₹197,41 | 81,9M |
| 17 abr. 2026 | ₹198,50 | +2,75% | ₹196,45 | ₹200,00 | ₹190,66 | 95,1M |
| 16 abr. 2026 | ₹193,19 | +5,32% | ₹184,00 | ₹194,37 | ₹183,27 | 69,8M |
| 15 abr. 2026 | ₹183,43 | +1,15% | ₹185,27 | ₹187,07 | ₹181,55 | 51,5M |
| 13 abr. 2026 | ₹181,35 | +3,15% | ₹172,00 | ₹184,40 | ₹170,36 | 91,4M |
| 10 abr. 2026 | ₹175,81 | +2,02% | ₹173,60 | ₹178,10 | ₹172,11 | 52,0M |
| 9 abr. 2026 | ₹172,33 | +1,78% | ₹168,95 | ₹173,50 | ₹167,55 | 42,3M |
| 8 abr. 2026 | ₹169,31 | +3,64% | ₹168,00 | ₹174,35 | ₹166,21 | 66,3M |
| 7 abr. 2026 | ₹163,36 | +0,06% | ₹163,00 | ₹165,66 | ₹161,60 | 34,7M |
| 6 abr. 2026 | ₹163,26 | +2,06% | ₹162,00 | ₹165,10 | ₹161,05 | 127,5M |
| 2 abr. 2026 | ₹159,97 | +1,82% | ₹154,50 | ₹160,35 | ₹150,62 | 59,8M |
| 1 abr. 2026 | ₹157,11 | +4,44% | ₹155,00 | ₹158,15 | ₹153,44 | 48,2M |
| 30 mar. 2026 | ₹150,43 | -2,27% | ₹152,10 | ₹156,45 | ₹149,20 | 21,1M |
| 27 mar. 2026 | ₹153,92 | +0,18% | ₹153,50 | ₹155,28 | ₹151,56 | 24,0M |
| 25 mar. 2026 | ₹153,65 | +2,36% | ₹152,90 | ₹158,20 | ₹152,20 | 33,8M |
| 24 mar. 2026 | ₹150,11 | +1,53% | ₹151,00 | ₹153,90 | ₹147,35 | 21,8M |
| 23 mar. 2026 | ₹147,85 | -2,44% | ₹151,54 | ₹152,87 | ₹144,65 | 26,0M |
| 20 mar. 2026 | ₹151,54 | +0,35% | ₹152,00 | ₹157,20 | ₹150,52 | 44,3M |
| 19 mar. 2026 | ₹151,01 | -1,99% | ₹151,00 | ₹155,49 | ₹150,15 | 17,6M |
| 18 mar. 2026 | ₹154,07 | -0,98% | ₹156,00 | ₹156,50 | ₹151,30 | 28,8M |
| 17 mar. 2026 | ₹155,60 | +1,00% | ₹156,00 | ₹157,44 | ₹153,61 | 41,6M |
| 16 mar. 2026 | ₹154,06 | +5,11% | ₹149,90 | ₹155,00 | ₹146,40 | 90,2M |
| 13 mar. 2026 | ₹146,57 | -1,70% | ₹151,00 | ₹153,90 | ₹145,30 | 54,5M |
| 12 mar. 2026 | ₹149,11 | +7,39% | ₹138,84 | ₹151,98 | ₹137,51 | 81,3M |
| 11 mar. 2026 | ₹138,85 | -0,06% | ₹139,20 | ₹142,09 | ₹138,68 | 15,3M |
| 10 mar. 2026 | ₹138,94 | -0,12% | ₹141,50 | ₹141,50 | ₹138,61 | 15,1M |
| 9 mar. 2026 | ₹139,11 | +0,09% | ₹136,50 | ₹139,83 | ₹134,86 | 12,0M |
| 6 mar. 2026 | ₹138,99 | -0,80% | ₹139,60 | ₹142,59 | ₹138,50 | 11,8M |
| 5 mar. 2026 | ₹140,11 | +1,66% | ₹139,00 | ₹140,55 | ₹138,11 | 8,3M |
| 4 mar. 2026 | ₹137,82 | -0,11% | ₹135,00 | ₹139,30 | ₹134,41 | 16,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹243,37 | +10,97% | ₹221,00 | ₹254,20 | ₹220,31 | 323,2M |
| 18 may. 2026 | ₹219,32 | -0,91% | ₹221,00 | ₹226,40 | ₹216,19 | 140,7M |
| 11 may. 2026 | ₹221,33 | -1,78% | ₹224,50 | ₹229,00 | ₹208,03 | 228,1M |
| 4 may. 2026 | ₹225,33 | +1,57% | ₹223,00 | ₹234,40 | ₹221,90 | 219,7M |
| 27 abr. 2026 | ₹221,85 | +4,20% | ₹214,60 | ₹226,24 | ₹214,24 | 223,8M |
| 20 abr. 2026 | ₹212,90 | +7,25% | ₹198,50 | ₹217,25 | ₹197,41 | 377,9M |
| 13 abr. 2026 | ₹198,50 | +12,91% | ₹172,00 | ₹200,00 | ₹170,36 | 307,7M |
| 6 abr. 2026 | ₹175,81 | +9,90% | ₹162,00 | ₹178,10 | ₹161,05 | 322,7M |
| 30 mar. 2026 | ₹159,97 | +3,93% | ₹152,10 | ₹160,35 | ₹149,20 | 129,1M |
| 23 mar. 2026 | ₹153,92 | +1,57% | ₹151,54 | ₹158,20 | ₹144,65 | 105,5M |
| 16 mar. 2026 | ₹151,54 | +3,39% | ₹149,90 | ₹157,44 | ₹146,40 | 222,5M |
| 9 mar. 2026 | ₹146,57 | +5,45% | ₹136,50 | ₹153,90 | ₹134,86 | 178,2M |
| 2 mar. 2026 | ₹138,99 | -0,80% | ₹133,00 | ₹142,59 | ₹130,70 | 63,4M |
| 23 feb. 2026 | ₹140,11 | -1,81% | ₹145,15 | ₹145,69 | ₹139,80 | 49,8M |
| 16 feb. 2026 | ₹142,70 | +2,00% | ₹140,50 | ₹146,43 | ₹139,01 | 64,4M |
| 9 feb. 2026 | ₹139,90 | -8,41% | ₹154,00 | ₹154,85 | ₹139,10 | 88,7M |
| 2 feb. 2026 | ₹152,74 | +14,97% | ₹133,48 | ₹156,90 | ₹130,63 | 188,3M |
| 26 ene. 2026 | ₹132,85 | -0,08% | ₹135,00 | ₹139,86 | ₹131,91 | 91,1M |
| 19 ene. 2026 | ₹132,96 | -6,78% | ₹141,80 | ₹142,90 | ₹128,10 | 106,7M |
| 12 ene. 2026 | ₹142,63 | +0,67% | ₹141,65 | ₹144,50 | ₹139,53 | 33,6M |
| 5 ene. 2026 | ₹141,68 | -4,38% | ₹148,00 | ₹149,17 | ₹140,54 | 58,8M |
| 29 dic. 2025 | ₹148,17 | +4,21% | ₹142,19 | ₹153,16 | ₹139,68 | 110,3M |
| 22 dic. 2025 | ₹142,19 | +0,30% | ₹141,77 | ₹144,70 | ₹141,77 | 32,6M |
| 15 dic. 2025 | ₹141,76 | -1,89% | ₹144,49 | ₹145,80 | ₹140,68 | 45,6M |
| 8 dic. 2025 | ₹144,49 | +0,49% | ₹144,25 | ₹145,16 | ₹135,00 | 67,5M |
| 1 dic. 2025 | ₹143,78 | -2,52% | ₹148,21 | ₹148,82 | ₹142,31 | 42,9M |
| 24 nov. 2025 | ₹147,49 | -1,09% | ₹150,00 | ₹150,64 | ₹144,80 | 64,7M |
| 17 nov. 2025 | ₹149,12 | -3,11% | ₹155,35 | ₹155,35 | ₹148,90 | 80,1M |
| 10 nov. 2025 | ₹153,91 | +1,60% | ₹152,75 | ₹155,99 | ₹146,71 | 136,6M |
| 3 nov. 2025 | ₹151,48 | -4,04% | ₹158,99 | ₹159,50 | ₹150,85 | 124,6M |
| 27 oct. 2025 | ₹157,85 | -5,88% | ₹168,50 | ₹169,77 | ₹157,50 | 259,2M |
| 20 oct. 2025 | ₹167,72 | +1,05% | ₹168,05 | ₹174,39 | ₹164,00 | 233,7M |
| 13 oct. 2025 | ₹165,98 | +10,88% | ₹148,00 | ₹168,00 | ₹147,52 | 464,2M |
| 6 oct. 2025 | ₹149,70 | +1,57% | ₹148,00 | ₹155,40 | ₹147,38 | 219,6M |
| 29 sept. 2025 | ₹147,38 | +0,77% | ₹148,70 | ₹153,30 | ₹143,15 | 252,9M |
| 22 sept. 2025 | ₹146,25 | +3,08% | ₹148,20 | ₹182,70 | ₹142,10 | 686,7M |
| 15 sept. 2025 | ₹141,88 | +9,38% | ₹131,30 | ₹144,60 | ₹125,20 | 534,0M |
| 8 sept. 2025 | ₹129,71 | +6,37% | ₹123,40 | ₹131,71 | ₹120,00 | 488,7M |
| 1 sept. 2025 | ₹121,94 | +1,51% | ₹121,18 | ₹123,20 | ₹120,30 | 61,8M |
| 25 ago. 2025 | ₹120,13 | +1,07% | ₹119,03 | ₹121,60 | ₹116,70 | 56,8M |
| 18 ago. 2025 | ₹118,86 | +1,75% | ₹118,02 | ₹121,60 | ₹117,30 | 48,5M |
| 11 ago. 2025 | ₹116,81 | +1,24% | ₹115,38 | ₹119,80 | ₹114,24 | 40,4M |
| 4 ago. 2025 | ₹115,38 | +1,75% | ₹113,40 | ₹117,54 | ₹110,45 | 77,5M |
| 28 jul. 2025 | ₹113,40 | -0,53% | ₹113,96 | ₹120,46 | ₹112,20 | 97,6M |
| 21 jul. 2025 | ₹114,00 | -4,15% | ₹119,20 | ₹120,70 | ₹113,60 | 49,9M |
| 14 jul. 2025 | ₹118,93 | -1,54% | ₹120,82 | ₹123,86 | ₹117,69 | 108,1M |
| 7 jul. 2025 | ₹120,79 | +3,27% | ₹116,96 | ₹124,00 | ₹115,75 | 193,2M |
| 30 jun. 2025 | ₹116,96 | +0,08% | ₹117,90 | ₹121,40 | ₹116,22 | 112,6M |
| 23 jun. 2025 | ₹116,87 | +10,20% | ₹106,00 | ₹121,36 | ₹105,65 | 161,8M |
| 16 jun. 2025 | ₹106,05 | -7,12% | ₹113,59 | ₹114,40 | ₹105,42 | 95,1M |
| 9 jun. 2025 | ₹114,18 | +2,82% | ₹111,95 | ₹122,12 | ₹109,87 | 273,2M |
| 2 jun. 2025 | ₹111,05 | +2,11% | ₹109,40 | ₹112,79 | ₹107,72 | 73,4M |
| 26 may. 2025 | ₹108,76 | -1,70% | ₹111,38 | ₹113,98 | ₹106,16 | 85,9M |
| 19 may. 2025 | ₹110,64 | -2,18% | ₹113,30 | ₹114,60 | ₹109,37 | 76,5M |
| 12 may. 2025 | ₹113,10 | +10,45% | ₹108,99 | ₹113,96 | ₹107,16 | 145,1M |
| 5 may. 2025 | ₹102,40 | -2,51% | ₹105,60 | ₹116,87 | ₹101,00 | 254,0M |
| 28 abr. 2025 | ₹105,04 | -4,40% | ₹109,61 | ₹112,40 | ₹104,60 | 82,0M |
| 21 abr. 2025 | ₹109,87 | -0,06% | ₹110,25 | ₹117,11 | ₹108,85 | 144,0M |
| 14 abr. 2025 | ₹109,94 | +6,07% | ₹105,20 | ₹112,27 | ₹104,49 | 86,7M |
| 7 abr. 2025 | ₹103,65 | -2,69% | ₹92,40 | ₹105,09 | ₹92,40 | 83,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹243,37 | +9,70% | ₹223,00 | ₹254,20 | ₹208,03 | 911,8M |
| 1 abr. 2026 | ₹221,85 | +47,48% | ₹155,00 | ₹226,24 | ₹150,62 | 1,3B |
| 1 mar. 2026 | ₹150,43 | +7,37% | ₹133,00 | ₹158,20 | ₹130,70 | 590,8M |
| 1 feb. 2026 | ₹140,11 | +3,49% | ₹136,50 | ₹156,90 | ₹130,63 | 401,3M |
| 1 ene. 2026 | ₹135,38 | -5,32% | ₹143,25 | ₹153,16 | ₹128,10 | 358,4M |
| 1 dic. 2025 | ₹142,99 | -3,05% | ₹148,21 | ₹148,82 | ₹135,00 | 220,6M |
| 1 nov. 2025 | ₹147,49 | -6,56% | ₹158,99 | ₹159,50 | ₹144,80 | 406,0M |
| 1 oct. 2025 | ₹157,85 | +9,13% | ₹144,95 | ₹174,39 | ₹143,15 | 1,4B |
| 1 sept. 2025 | ₹144,65 | +20,41% | ₹121,18 | ₹182,70 | ₹120,00 | 1,8B |
| 1 ago. 2025 | ₹120,13 | +2,13% | ₹117,60 | ₹121,60 | ₹110,45 | 254,3M |
| 1 jul. 2025 | ₹117,62 | +0,40% | ₹117,68 | ₹124,00 | ₹112,20 | 507,6M |
| 1 jun. 2025 | ₹117,15 | +7,71% | ₹109,40 | ₹122,12 | ₹105,42 | 626,3M |
| 1 may. 2025 | ₹108,76 | +2,21% | ₹105,90 | ₹116,87 | ₹101,00 | 582,9M |
| 1 abr. 2025 | ₹106,41 | +4,47% | ₹101,57 | ₹117,11 | ₹92,40 | 489,2M |
| 1 mar. 2025 | ₹101,86 | +6,34% | ₹97,52 | ₹108,30 | ₹94,81 | 467,6M |
| 1 feb. 2025 | ₹95,79 | -6,67% | ₹102,64 | ₹107,35 | ₹93,60 | 545,4M |
| 1 ene. 2025 | ₹102,64 | -3,07% | ₹106,20 | ₹119,68 | ₹89,00 | 987,0M |
| 1 dic. 2024 | ₹105,89 | -4,57% | ₹111,41 | ₹113,32 | ₹98,21 | 694,7M |
| 1 nov. 2024 | ₹110,96 | -6,39% | ₹119,14 | ₹125,40 | ₹86,40 | 1,6B |
| 1 oct. 2024 | ₹118,54 | -9,67% | ₹131,00 | ₹132,16 | ₹114,53 | 250,6M |
| 1 sept. 2024 | ₹131,23 | +3,81% | ₹127,00 | ₹136,89 | ₹124,20 | 435,4M |
| 1 ago. 2024 | ₹126,41 | -13,94% | ₹144,00 | ₹150,58 | ₹124,00 | 1,2B |
| 1 jul. 2024 | ₹146,89 | +2,21% | ₹143,40 | ₹149,86 | ₹129,30 | 472,7M |
| 1 jun. 2024 | ₹143,72 | -4,92% | ₹174,00 | ₹179,17 | ₹128,00 | 1,4B |
| 1 may. 2024 | ₹151,16 | +23,41% | ₹123,60 | ₹159,40 | ₹114,48 | 827,5M |
| 1 abr. 2024 | ₹122,49 | +14,73% | ₹109,54 | ₹129,38 | ₹108,92 | 330,7M |
| 1 mar. 2024 | ₹106,76 | -2,94% | ₹110,48 | ₹116,00 | ₹100,31 | 197,7M |
| 1 feb. 2024 | ₹109,99 | -2,27% | ₹113,60 | ₹116,99 | ₹103,46 | 147,8M |
| 1 ene. 2024 | ₹112,54 | +7,15% | ₹105,03 | ₹115,96 | ₹101,22 | 422,7M |
| 1 dic. 2023 | ₹105,03 | +21,70% | ₹87,40 | ₹117,89 | ₹87,07 | 1,1B |
| 1 nov. 2023 | ₹86,30 | +18,85% | ₹72,90 | ₹94,16 | ₹71,52 | 1,8B |
| 1 oct. 2023 | ₹72,61 | -3,82% | ₹75,38 | ₹75,50 | ₹57,87 | 554,5M |
| 1 sept. 2023 | ₹75,49 | +17,48% | ₹63,00 | ₹81,94 | ₹62,45 | 2,0B |
| 1 ago. 2023 | ₹64,26 | +17,56% | ₹55,17 | ₹71,85 | ₹52,12 | 2,2B |
| 1 jul. 2023 | ₹54,66 | +9,39% | ₹50,45 | ₹55,10 | ₹47,17 | 486,8M |
| 1 jun. 2023 | ₹49,97 | +0,08% | ₹50,51 | ₹57,20 | ₹46,20 | 532,6M |
| 1 may. 2023 | ₹49,93 | +11,03% | ₹46,00 | ₹54,58 | ₹42,80 | 773,4M |
| 1 abr. 2023 | ₹44,97 | +17,35% | ₹39,00 | ₹44,97 | ₹37,04 | 601,0M |
| 1 mar. 2023 | ₹38,32 | +30,96% | ₹30,60 | ₹43,47 | ₹30,43 | 1,6B |
| 1 feb. 2023 | ₹29,26 | -34,63% | ₹43,80 | ₹44,60 | ₹26,48 | 1,7B |
| 1 ene. 2023 | ₹44,76 | -25,29% | ₹60,60 | ₹60,98 | ₹44,76 | 191,1M |
| 1 dic. 2022 | ₹59,91 | -9,98% | ₹67,30 | ₹67,98 | ₹49,82 | 312,5M |
| 1 nov. 2022 | ₹66,55 | -0,64% | ₹67,42 | ₹75,60 | ₹63,70 | 205,2M |
| 1 oct. 2022 | ₹66,98 | -10,33% | ₹75,00 | ₹75,56 | ₹63,05 | 152,3M |
| 1 sept. 2022 | ₹74,70 | -9,77% | ₹83,40 | ₹83,77 | ₹72,40 | 305,6M |
| 1 ago. 2022 | ₹82,79 | +31,85% | ₹62,93 | ₹86,50 | ₹61,11 | 1,5B |
| 1 jul. 2022 | ₹62,79 | +19,44% | ₹52,57 | ₹65,38 | ₹51,02 | 862,1M |
| 1 jun. 2022 | ₹52,57 | -18,69% | ₹62,10 | ₹63,34 | ₹47,66 | 1,4B |
| 1 may. 2022 | ₹64,65 | +15,30% | ₹56,00 | ₹68,90 | ₹48,51 | 2,8B |
| 1 abr. 2022 | ₹56,07 | +51,46% | ₹37,54 | ₹62,40 | ₹37,54 | 4,8B |
| 1 mar. 2022 | ₹37,02 | +49,58% | ₹24,67 | ₹37,50 | ₹23,07 | 5,6B |
| 1 feb. 2022 | ₹24,75 | +16,47% | ₹21,59 | ₹27,54 | ₹21,20 | 6,0B |
| 1 ene. 2022 | ₹21,25 | +6,57% | ₹20,03 | ₹24,88 | ₹19,60 | 1,3B |
| 1 dic. 2021 | ₹19,94 | +0,35% | ₹20,40 | ₹21,50 | ₹19,02 | 389,5M |
| 1 nov. 2021 | ₹19,87 | -1,14% | ₹19,63 | ₹22,74 | ₹18,72 | 428,1M |
| 1 oct. 2021 | ₹20,10 | +3,50% | ₹19,20 | ₹27,10 | ₹19,00 | 1,1B |
| 1 sept. 2021 | ₹19,42 | -1,42% | ₹20,40 | ₹22,65 | ₹17,84 | 501,6M |
| 1 ago. 2021 | ₹19,70 | +2,76% | ₹19,30 | ₹19,70 | ₹14,07 | 457,3M |
| 1 jul. 2021 | ₹19,17 | -15,51% | ₹22,69 | ₹23,00 | ₹18,30 | 370,3M |
| 1 jun. 2021 | ₹22,69 | +22,65% | ₹18,80 | ₹33,38 | ₹18,36 | 4,3B |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹243,37 | +70,20% | - | +70,20% | ₹143,25 | ₹254,20 | ₹128,10 | 3,6B |
| 2025 | ₹142,99 | +35,04% | - | +35,04% | ₹106,20 | ₹182,70 | ₹89,00 | 8,3B |
| 2024 | ₹105,89 | +0,82% | - | +0,82% | ₹105,03 | ₹179,17 | ₹86,40 | 8,0B |
| 2023 | ₹105,03 | +75,31% | - | +75,31% | ₹60,60 | ₹117,89 | ₹26,48 | 13,5B |
| 2022 | ₹59,91 | +200,45% | - | +200,45% | ₹20,03 | ₹86,50 | ₹19,60 | 25,3B |
| 2021 | ₹19,94 | +100,20% | - | +100,20% | ₹9,96 | ₹33,38 | ₹9,70 | 16,2B |
| 2020 | ₹9,96 | -19,42% | - | -19,42% | ₹12,36 | ₹13,19 | ₹4,60 | 12,9B |
| 2019 | ₹12,36 | +21,30% | - | +21,30% | ₹10,20 | ₹14,76 | ₹6,65 | 17,0B |
| 2018 | ₹10,19 | +22,18% | - | +22,18% | ₹8,32 | ₹11,67 | ₹3,03 | 29,2B |
| 2017 | ₹8,34 | +38,77% | - | +38,77% | ₹6,01 | ₹9,27 | ₹5,17 | 14,8B |
| 2016 | ₹6,01 | -6,82% | - | -6,82% | ₹6,50 | ₹7,22 | ₹4,49 | 9,7B |
| 2015 | ₹6,45 | -27,20% | - | -27,20% | ₹8,82 | ₹12,03 | ₹3,92 | 9,4B |
| 2014 | ₹8,86 | +13,74% | - | +13,74% | ₹7,92 | ₹13,67 | ₹6,36 | 8,2B |
| 2013 | ₹7,79 | -36,87% | - | -36,87% | ₹12,31 | ₹13,68 | ₹5,86 | 4,6B |
| 2012 | ₹12,34 | -1,20% | - | -1,20% | ₹12,56 | ₹19,35 | ₹7,36 | 4,4B |
| 2011 | ₹12,49 | -52,09% | - | -52,09% | ₹26,12 | ₹26,37 | ₹11,85 | 1,3B |
| 2010 | ₹26,07 | +31,67% | - | +31,67% | ₹19,85 | ₹29,18 | ₹19,00 | 1,5B |
| 2009 | ₹19,80 | 0,00% | - | 0,00% | ₹21,60 | ₹22,00 | ₹18,02 | 1,9B |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Adani Power Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Adani Power Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Adani Power
ADANIPOWER
|
4,13T Large-cap | -3,52 % | 3,80 % | 71,00 % | 60,76 % | 58,60 % | 123,77 % | 375,98 % | 1.050,69 % | 3.997,14 % | 970,70 % | 1.079,69 % |
|
JSW Energy
JSWENERGY
|
957,00B Large-cap | 2,18 % | 4,67 % | 22,28 % | 21,56 % | 17,24 % | 21,95 % | 137,17 % | 340,45 % | 761,14 % | 722,46 % | 426,13 % |
|
Adani Energy
ADANIENSOL
|
1,70T Large-cap | 4,60 % | 9,45 % | 57,42 % | 56,67 % | 46,27 % | 74,50 % | 73,56 % | 73,56 % | 73,56 % | 73,56 % | 73,56 % |
|
India Grid Trust
INDIGRID
|
165,70B Mid-cap | 0,87 % | 0,02 % | 3,36 % | 2,09 % | 2,31 % | 16,55 % | 25,34 % | 28,50 % | 77,60 % | 77,60 % | 77,60 % |
|
Tata Power Company
TATAPOWER
|
1,39T Large-cap | -1,44 % | -6,00 % | 12,64 % | 6,81 % | 8,66 % | 7,12 % | 95,11 % | 289,04 % | 469,35 % | 248,88 % | 812,89 % |
|
Torrent Power
TORNTPOWER
|
856,38B Large-cap | -3,04 % | -17,41 % | -8,42 % | 8,42 % | 7,30 % | 3,37 % | 151,92 % | 229,23 % | 695,24 % | 484,49 % | 1.590,83 % |
Calcule sus Rendimientos de Inversión en Adani Power
Análisis de Rendimiento de Inversión a Largo Plazo
Adani Power stock price in May 2016 was ₹5,94, A ₹1.000,00 lump sum investment in Adani Power made 10 years ago would be worth approximately ₹39.191,92 today, representing a exceptional return of 3.819,19 %. This translates to an annualized return (CAGR) of 44,27 %.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹39.191,92
Rendimiento Anual (TCAC)
44,27 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adani Power (ADANIPOWER) durante los últimos 12 meses?
Durante los últimos 12 meses, Adani Power ha entregado un rendimiento total de 123,8%.
- Máximo de 52 semanas alcanzó 254,20 INR el N/A.
- Mínimo de 52 semanas tocó 105,42 INR el N/A.
- Precio Actual cotizando a 232,80 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Adani Power (ADANIPOWER) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Adani Power (adanipower) habría crecido a aproximadamente 115 069,00 INR al June 4, 2026, representando un rendimiento total de 1 050,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 63,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adani Power con el sector Utilities?
Adani Power (adanipower) ha entregado un rendimiento anualizado de 45,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Adani Power habría crecido a 409 714,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Adani Power?
Adani Power (adanipower) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 3 997,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adani Power ha logrado históricamente?
Adani Power (adanipower) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+123,8%), 3 years (+376,0%), 5 years (+1 050,7%), 10 years (+3 997,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.