Adani Power (ADANIPOWER) | Historique des prix et rendements | 2009 - 2026
Adani Power Ltd. Large-cap Utilities
Graphique historique des prix Adani Power
Données historiques des prix Adani Power
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹232,80 | -1,33% | ₹236,79 | ₹236,79 | ₹229,50 | 21,8M |
| 2 juin 2026 | ₹235,93 | +1,56% | ₹230,00 | ₹236,67 | ₹227,41 | 40,5M |
| 1 juin 2026 | ₹232,30 | -4,55% | ₹245,00 | ₹245,69 | ₹231,75 | 46,2M |
| 29 mai 2026 | ₹243,37 | -2,23% | ₹250,90 | ₹254,20 | ₹242,19 | 71,9M |
| 27 mai 2026 | ₹248,91 | +1,79% | ₹247,60 | ₹252,65 | ₹245,50 | 85,9M |
| 26 mai 2026 | ₹244,53 | +4,78% | ₹234,25 | ₹245,70 | ₹233,77 | 91,7M |
| 25 mai 2026 | ₹233,38 | +6,41% | ₹221,00 | ₹234,60 | ₹220,31 | 73,8M |
| 22 mai 2026 | ₹219,32 | 0,00% | ₹220,50 | ₹222,47 | ₹219,00 | 17,1M |
| 21 mai 2026 | ₹219,33 | -0,41% | ₹222,30 | ₹226,40 | ₹218,50 | 35,0M |
| 20 mai 2026 | ₹220,24 | +0,52% | ₹218,90 | ₹220,60 | ₹216,19 | 22,5M |
| 19 mai 2026 | ₹219,09 | -0,10% | ₹223,80 | ₹225,00 | ₹218,30 | 35,9M |
| 18 mai 2026 | ₹219,30 | -0,92% | ₹221,00 | ₹223,50 | ₹218,03 | 30,2M |
| 15 mai 2026 | ₹221,33 | -1,41% | ₹229,00 | ₹229,00 | ₹213,78 | 60,0M |
| 14 mai 2026 | ₹224,49 | +4,97% | ₹216,40 | ₹225,70 | ₹215,87 | 41,9M |
| 13 mai 2026 | ₹213,87 | +2,02% | ₹209,00 | ₹217,95 | ₹208,90 | 49,6M |
| 12 mai 2026 | ₹209,63 | -5,58% | ₹222,77 | ₹224,63 | ₹208,03 | 46,0M |
| 11 mai 2026 | ₹222,03 | -1,46% | ₹224,50 | ₹224,68 | ₹217,80 | 30,6M |
| 8 mai 2026 | ₹225,33 | -2,11% | ₹231,00 | ₹231,43 | ₹224,03 | 27,2M |
| 7 mai 2026 | ₹230,19 | +0,47% | ₹230,00 | ₹233,47 | ₹229,50 | 37,1M |
| 6 mai 2026 | ₹229,12 | -0,37% | ₹232,39 | ₹232,39 | ₹224,24 | 45,2M |
| 5 mai 2026 | ₹229,96 | +1,17% | ₹227,97 | ₹234,40 | ₹227,30 | 43,0M |
| 4 mai 2026 | ₹227,30 | +2,46% | ₹223,00 | ₹234,00 | ₹221,90 | 67,2M |
| 30 avr. 2026 | ₹221,85 | +1,17% | ₹216,90 | ₹223,50 | ₹214,24 | 67,6M |
| 29 avr. 2026 | ₹219,28 | -1,82% | ₹225,00 | ₹226,24 | ₹215,35 | 51,9M |
| 28 avr. 2026 | ₹223,35 | +2,43% | ₹219,50 | ₹224,66 | ₹219,29 | 46,7M |
| 27 avr. 2026 | ₹218,05 | +2,42% | ₹214,60 | ₹222,16 | ₹214,60 | 57,5M |
| 24 avr. 2026 | ₹212,90 | -0,60% | ₹215,44 | ₹216,87 | ₹207,00 | 61,9M |
| 23 avr. 2026 | ₹214,18 | -0,68% | ₹216,00 | ₹217,25 | ₹212,53 | 58,9M |
| 22 avr. 2026 | ₹215,65 | +6,24% | ₹203,99 | ₹216,50 | ₹203,30 | 117,2M |
| 21 avr. 2026 | ₹202,98 | +1,07% | ₹203,30 | ₹207,30 | ₹201,87 | 58,0M |
| 20 avr. 2026 | ₹200,83 | +1,17% | ₹198,50 | ₹207,50 | ₹197,41 | 81,9M |
| 17 avr. 2026 | ₹198,50 | +2,75% | ₹196,45 | ₹200,00 | ₹190,66 | 95,1M |
| 16 avr. 2026 | ₹193,19 | +5,32% | ₹184,00 | ₹194,37 | ₹183,27 | 69,8M |
| 15 avr. 2026 | ₹183,43 | +1,15% | ₹185,27 | ₹187,07 | ₹181,55 | 51,5M |
| 13 avr. 2026 | ₹181,35 | +3,15% | ₹172,00 | ₹184,40 | ₹170,36 | 91,4M |
| 10 avr. 2026 | ₹175,81 | +2,02% | ₹173,60 | ₹178,10 | ₹172,11 | 52,0M |
| 9 avr. 2026 | ₹172,33 | +1,78% | ₹168,95 | ₹173,50 | ₹167,55 | 42,3M |
| 8 avr. 2026 | ₹169,31 | +3,64% | ₹168,00 | ₹174,35 | ₹166,21 | 66,3M |
| 7 avr. 2026 | ₹163,36 | +0,06% | ₹163,00 | ₹165,66 | ₹161,60 | 34,7M |
| 6 avr. 2026 | ₹163,26 | +2,06% | ₹162,00 | ₹165,10 | ₹161,05 | 127,5M |
| 2 avr. 2026 | ₹159,97 | +1,82% | ₹154,50 | ₹160,35 | ₹150,62 | 59,8M |
| 1 avr. 2026 | ₹157,11 | +4,44% | ₹155,00 | ₹158,15 | ₹153,44 | 48,2M |
| 30 mars 2026 | ₹150,43 | -2,27% | ₹152,10 | ₹156,45 | ₹149,20 | 21,1M |
| 27 mars 2026 | ₹153,92 | +0,18% | ₹153,50 | ₹155,28 | ₹151,56 | 24,0M |
| 25 mars 2026 | ₹153,65 | +2,36% | ₹152,90 | ₹158,20 | ₹152,20 | 33,8M |
| 24 mars 2026 | ₹150,11 | +1,53% | ₹151,00 | ₹153,90 | ₹147,35 | 21,8M |
| 23 mars 2026 | ₹147,85 | -2,44% | ₹151,54 | ₹152,87 | ₹144,65 | 26,0M |
| 20 mars 2026 | ₹151,54 | +0,35% | ₹152,00 | ₹157,20 | ₹150,52 | 44,3M |
| 19 mars 2026 | ₹151,01 | -1,99% | ₹151,00 | ₹155,49 | ₹150,15 | 17,6M |
| 18 mars 2026 | ₹154,07 | -0,98% | ₹156,00 | ₹156,50 | ₹151,30 | 28,8M |
| 17 mars 2026 | ₹155,60 | +1,00% | ₹156,00 | ₹157,44 | ₹153,61 | 41,6M |
| 16 mars 2026 | ₹154,06 | +5,11% | ₹149,90 | ₹155,00 | ₹146,40 | 90,2M |
| 13 mars 2026 | ₹146,57 | -1,70% | ₹151,00 | ₹153,90 | ₹145,30 | 54,5M |
| 12 mars 2026 | ₹149,11 | +7,39% | ₹138,84 | ₹151,98 | ₹137,51 | 81,3M |
| 11 mars 2026 | ₹138,85 | -0,06% | ₹139,20 | ₹142,09 | ₹138,68 | 15,3M |
| 10 mars 2026 | ₹138,94 | -0,12% | ₹141,50 | ₹141,50 | ₹138,61 | 15,1M |
| 9 mars 2026 | ₹139,11 | +0,09% | ₹136,50 | ₹139,83 | ₹134,86 | 12,0M |
| 6 mars 2026 | ₹138,99 | -0,80% | ₹139,60 | ₹142,59 | ₹138,50 | 11,8M |
| 5 mars 2026 | ₹140,11 | +1,66% | ₹139,00 | ₹140,55 | ₹138,11 | 8,3M |
| 4 mars 2026 | ₹137,82 | -0,11% | ₹135,00 | ₹139,30 | ₹134,41 | 16,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹243,37 | +10,97% | ₹221,00 | ₹254,20 | ₹220,31 | 323,2M |
| 18 mai 2026 | ₹219,32 | -0,91% | ₹221,00 | ₹226,40 | ₹216,19 | 140,7M |
| 11 mai 2026 | ₹221,33 | -1,78% | ₹224,50 | ₹229,00 | ₹208,03 | 228,1M |
| 4 mai 2026 | ₹225,33 | +1,57% | ₹223,00 | ₹234,40 | ₹221,90 | 219,7M |
| 27 avr. 2026 | ₹221,85 | +4,20% | ₹214,60 | ₹226,24 | ₹214,24 | 223,8M |
| 20 avr. 2026 | ₹212,90 | +7,25% | ₹198,50 | ₹217,25 | ₹197,41 | 377,9M |
| 13 avr. 2026 | ₹198,50 | +12,91% | ₹172,00 | ₹200,00 | ₹170,36 | 307,7M |
| 6 avr. 2026 | ₹175,81 | +9,90% | ₹162,00 | ₹178,10 | ₹161,05 | 322,7M |
| 30 mars 2026 | ₹159,97 | +3,93% | ₹152,10 | ₹160,35 | ₹149,20 | 129,1M |
| 23 mars 2026 | ₹153,92 | +1,57% | ₹151,54 | ₹158,20 | ₹144,65 | 105,5M |
| 16 mars 2026 | ₹151,54 | +3,39% | ₹149,90 | ₹157,44 | ₹146,40 | 222,5M |
| 9 mars 2026 | ₹146,57 | +5,45% | ₹136,50 | ₹153,90 | ₹134,86 | 178,2M |
| 2 mars 2026 | ₹138,99 | -0,80% | ₹133,00 | ₹142,59 | ₹130,70 | 63,4M |
| 23 févr. 2026 | ₹140,11 | -1,81% | ₹145,15 | ₹145,69 | ₹139,80 | 49,8M |
| 16 févr. 2026 | ₹142,70 | +2,00% | ₹140,50 | ₹146,43 | ₹139,01 | 64,4M |
| 9 févr. 2026 | ₹139,90 | -8,41% | ₹154,00 | ₹154,85 | ₹139,10 | 88,7M |
| 2 févr. 2026 | ₹152,74 | +14,97% | ₹133,48 | ₹156,90 | ₹130,63 | 188,3M |
| 26 janv. 2026 | ₹132,85 | -0,08% | ₹135,00 | ₹139,86 | ₹131,91 | 91,1M |
| 19 janv. 2026 | ₹132,96 | -6,78% | ₹141,80 | ₹142,90 | ₹128,10 | 106,7M |
| 12 janv. 2026 | ₹142,63 | +0,67% | ₹141,65 | ₹144,50 | ₹139,53 | 33,6M |
| 5 janv. 2026 | ₹141,68 | -4,38% | ₹148,00 | ₹149,17 | ₹140,54 | 58,8M |
| 29 déc. 2025 | ₹148,17 | +4,21% | ₹142,19 | ₹153,16 | ₹139,68 | 110,3M |
| 22 déc. 2025 | ₹142,19 | +0,30% | ₹141,77 | ₹144,70 | ₹141,77 | 32,6M |
| 15 déc. 2025 | ₹141,76 | -1,89% | ₹144,49 | ₹145,80 | ₹140,68 | 45,6M |
| 8 déc. 2025 | ₹144,49 | +0,49% | ₹144,25 | ₹145,16 | ₹135,00 | 67,5M |
| 1 déc. 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 août 2025 | ₹120,13 | +1,07% | ₹119,03 | ₹121,60 | ₹116,70 | 56,8M |
| 18 août 2025 | ₹118,86 | +1,75% | ₹118,02 | ₹121,60 | ₹117,30 | 48,5M |
| 11 août 2025 | ₹116,81 | +1,24% | ₹115,38 | ₹119,80 | ₹114,24 | 40,4M |
| 4 août 2025 | ₹115,38 | +1,75% | ₹113,40 | ₹117,54 | ₹110,45 | 77,5M |
| 28 juil. 2025 | ₹113,40 | -0,53% | ₹113,96 | ₹120,46 | ₹112,20 | 97,6M |
| 21 juil. 2025 | ₹114,00 | -4,15% | ₹119,20 | ₹120,70 | ₹113,60 | 49,9M |
| 14 juil. 2025 | ₹118,93 | -1,54% | ₹120,82 | ₹123,86 | ₹117,69 | 108,1M |
| 7 juil. 2025 | ₹120,79 | +3,27% | ₹116,96 | ₹124,00 | ₹115,75 | 193,2M |
| 30 juin 2025 | ₹116,96 | +0,08% | ₹117,90 | ₹121,40 | ₹116,22 | 112,6M |
| 23 juin 2025 | ₹116,87 | +10,20% | ₹106,00 | ₹121,36 | ₹105,65 | 161,8M |
| 16 juin 2025 | ₹106,05 | -7,12% | ₹113,59 | ₹114,40 | ₹105,42 | 95,1M |
| 9 juin 2025 | ₹114,18 | +2,82% | ₹111,95 | ₹122,12 | ₹109,87 | 273,2M |
| 2 juin 2025 | ₹111,05 | +2,11% | ₹109,40 | ₹112,79 | ₹107,72 | 73,4M |
| 26 mai 2025 | ₹108,76 | -1,70% | ₹111,38 | ₹113,98 | ₹106,16 | 85,9M |
| 19 mai 2025 | ₹110,64 | -2,18% | ₹113,30 | ₹114,60 | ₹109,37 | 76,5M |
| 12 mai 2025 | ₹113,10 | +10,45% | ₹108,99 | ₹113,96 | ₹107,16 | 145,1M |
| 5 mai 2025 | ₹102,40 | -2,51% | ₹105,60 | ₹116,87 | ₹101,00 | 254,0M |
| 28 avr. 2025 | ₹105,04 | -4,40% | ₹109,61 | ₹112,40 | ₹104,60 | 82,0M |
| 21 avr. 2025 | ₹109,87 | -0,06% | ₹110,25 | ₹117,11 | ₹108,85 | 144,0M |
| 14 avr. 2025 | ₹109,94 | +6,07% | ₹105,20 | ₹112,27 | ₹104,49 | 86,7M |
| 7 avr. 2025 | ₹103,65 | -2,69% | ₹92,40 | ₹105,09 | ₹92,40 | 83,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹243,37 | +9,70% | ₹223,00 | ₹254,20 | ₹208,03 | 911,8M |
| 1 avr. 2026 | ₹221,85 | +47,48% | ₹155,00 | ₹226,24 | ₹150,62 | 1,3B |
| 1 mars 2026 | ₹150,43 | +7,37% | ₹133,00 | ₹158,20 | ₹130,70 | 590,8M |
| 1 févr. 2026 | ₹140,11 | +3,49% | ₹136,50 | ₹156,90 | ₹130,63 | 401,3M |
| 1 janv. 2026 | ₹135,38 | -5,32% | ₹143,25 | ₹153,16 | ₹128,10 | 358,4M |
| 1 déc. 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 août 2025 | ₹120,13 | +2,13% | ₹117,60 | ₹121,60 | ₹110,45 | 254,3M |
| 1 juil. 2025 | ₹117,62 | +0,40% | ₹117,68 | ₹124,00 | ₹112,20 | 507,6M |
| 1 juin 2025 | ₹117,15 | +7,71% | ₹109,40 | ₹122,12 | ₹105,42 | 626,3M |
| 1 mai 2025 | ₹108,76 | +2,21% | ₹105,90 | ₹116,87 | ₹101,00 | 582,9M |
| 1 avr. 2025 | ₹106,41 | +4,47% | ₹101,57 | ₹117,11 | ₹92,40 | 489,2M |
| 1 mars 2025 | ₹101,86 | +6,34% | ₹97,52 | ₹108,30 | ₹94,81 | 467,6M |
| 1 févr. 2025 | ₹95,79 | -6,67% | ₹102,64 | ₹107,35 | ₹93,60 | 545,4M |
| 1 janv. 2025 | ₹102,64 | -3,07% | ₹106,20 | ₹119,68 | ₹89,00 | 987,0M |
| 1 déc. 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 août 2024 | ₹126,41 | -13,94% | ₹144,00 | ₹150,58 | ₹124,00 | 1,2B |
| 1 juil. 2024 | ₹146,89 | +2,21% | ₹143,40 | ₹149,86 | ₹129,30 | 472,7M |
| 1 juin 2024 | ₹143,72 | -4,92% | ₹174,00 | ₹179,17 | ₹128,00 | 1,4B |
| 1 mai 2024 | ₹151,16 | +23,41% | ₹123,60 | ₹159,40 | ₹114,48 | 827,5M |
| 1 avr. 2024 | ₹122,49 | +14,73% | ₹109,54 | ₹129,38 | ₹108,92 | 330,7M |
| 1 mars 2024 | ₹106,76 | -2,94% | ₹110,48 | ₹116,00 | ₹100,31 | 197,7M |
| 1 févr. 2024 | ₹109,99 | -2,27% | ₹113,60 | ₹116,99 | ₹103,46 | 147,8M |
| 1 janv. 2024 | ₹112,54 | +7,15% | ₹105,03 | ₹115,96 | ₹101,22 | 422,7M |
| 1 déc. 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 août 2023 | ₹64,26 | +17,56% | ₹55,17 | ₹71,85 | ₹52,12 | 2,2B |
| 1 juil. 2023 | ₹54,66 | +9,39% | ₹50,45 | ₹55,10 | ₹47,17 | 486,8M |
| 1 juin 2023 | ₹49,97 | +0,08% | ₹50,51 | ₹57,20 | ₹46,20 | 532,6M |
| 1 mai 2023 | ₹49,93 | +11,03% | ₹46,00 | ₹54,58 | ₹42,80 | 773,4M |
| 1 avr. 2023 | ₹44,97 | +17,35% | ₹39,00 | ₹44,97 | ₹37,04 | 601,0M |
| 1 mars 2023 | ₹38,32 | +30,96% | ₹30,60 | ₹43,47 | ₹30,43 | 1,6B |
| 1 févr. 2023 | ₹29,26 | -34,63% | ₹43,80 | ₹44,60 | ₹26,48 | 1,7B |
| 1 janv. 2023 | ₹44,76 | -25,29% | ₹60,60 | ₹60,98 | ₹44,76 | 191,1M |
| 1 déc. 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 août 2022 | ₹82,79 | +31,85% | ₹62,93 | ₹86,50 | ₹61,11 | 1,5B |
| 1 juil. 2022 | ₹62,79 | +19,44% | ₹52,57 | ₹65,38 | ₹51,02 | 862,1M |
| 1 juin 2022 | ₹52,57 | -18,69% | ₹62,10 | ₹63,34 | ₹47,66 | 1,4B |
| 1 mai 2022 | ₹64,65 | +15,30% | ₹56,00 | ₹68,90 | ₹48,51 | 2,8B |
| 1 avr. 2022 | ₹56,07 | +51,46% | ₹37,54 | ₹62,40 | ₹37,54 | 4,8B |
| 1 mars 2022 | ₹37,02 | +49,58% | ₹24,67 | ₹37,50 | ₹23,07 | 5,6B |
| 1 févr. 2022 | ₹24,75 | +16,47% | ₹21,59 | ₹27,54 | ₹21,20 | 6,0B |
| 1 janv. 2022 | ₹21,25 | +6,57% | ₹20,03 | ₹24,88 | ₹19,60 | 1,3B |
| 1 déc. 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 août 2021 | ₹19,70 | +2,76% | ₹19,30 | ₹19,70 | ₹14,07 | 457,3M |
| 1 juil. 2021 | ₹19,17 | -15,51% | ₹22,69 | ₹23,00 | ₹18,30 | 370,3M |
| 1 juin 2021 | ₹22,69 | +22,65% | ₹18,80 | ₹33,38 | ₹18,36 | 4,3B |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 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!
Comment Adani Power a performé Par rapport au marché
Stock (...):
Chargement...
Market (...):
Chargement...
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 % |
Calculez vos rendements d'investissement Adani Power
Analyse de performance d'investissement à long terme
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 %.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹39 191,92
Rendement annuel (TCAC)
44,27 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Adani Power (ADANIPOWER) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Adani Power a délivré un rendement total de 123,8%.
- Plus haut 52 semaines a atteint 254,20 INR le N/A.
- Plus bas 52 semaines a touché 105,42 INR le N/A.
- Prix actuel se négocie à 232,80 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Adani Power (ADANIPOWER) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Adani Power (adanipower) aurait grandi à approximativement 115 069,00 INR en date du June 4, 2026, représentant un rendement total de 1 050,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 63,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Adani Power se compare-t-il au secteur Utilities ?
Adani Power (adanipower) a délivré un rendement annualisé de 45,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Adani Power aurait grandi à 409 714,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Adani Power ?
Adani Power (adanipower) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 3 997,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Adani Power a historiquement atteinte ?
Adani Power (adanipower) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+123,8%), 3 years (+376,0%), 5 years (+1 050,7%), 10 years (+3 997,1%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.