Adani Power Ltd. · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
21 Sep 2026
exchange daily bar: O ₹207.64 · H ₹210.55 · L ₹205.38 · C ₹206.5573 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹207.63 | ₹210.55 | ₹207.63 | ₹208.89 | — | 1,459,447 |
| 09:20 | ₹208.81 | ₹209.15 | ₹208.71 | ₹209.04 | +0.07% | 426,547 |
| 09:25 | ₹209.08 | ₹209.09 | ₹208.32 | ₹208.39 | -0.31% | 245,133 |
| 09:30 | ₹208.33 | ₹209.00 | ₹208.33 | ₹208.91 | +0.25% | 156,291 |
| 09:35 | ₹208.81 | ₹208.99 | ₹208.40 | ₹208.62 | -0.14% | 116,687 |
| 09:40 | ₹208.61 | ₹208.95 | ₹208.47 | ₹208.49 | -0.06% | 183,122 |
| 09:45 | ₹208.42 | ₹208.65 | ₹208.30 | ₹208.52 | +0.01% | 115,699 |
| 09:50 | ₹208.50 | ₹209.11 | ₹208.25 | ₹208.74 | +0.11% | 327,481 |
| 09:55 | ₹208.80 | ₹209.79 | ₹208.70 | ₹209.75 | +0.48% | 292,947 |
| 10:00 | ₹209.75 | ₹209.90 | ₹209.58 | ₹209.66 | -0.04% | 147,107 |
| 10:05 | ₹209.65 | ₹209.71 | ₹209.38 | ₹209.45 | -0.10% | 123,739 |
| 10:10 | ₹209.49 | ₹209.65 | ₹209.34 | ₹209.37 | -0.04% | 131,295 |
| 10:15 | ₹209.37 | ₹209.37 | ₹209.10 | ₹209.10 | -0.13% | 65,746 |
| 10:20 | ₹209.10 | ₹209.31 | ₹209.00 | ₹209.00 | -0.05% | 85,845 |
| 10:25 | ₹209.05 | ₹209.05 | ₹208.80 | ₹208.90 | -0.05% | 105,298 |
| 10:30 | ₹208.90 | ₹209.07 | ₹208.85 | ₹208.94 | +0.02% | 84,269 |
| 10:35 | ₹208.99 | ₹208.99 | ₹208.57 | ₹208.66 | -0.13% | 128,986 |
| 10:40 | ₹208.56 | ₹208.89 | ₹208.56 | ₹208.77 | +0.05% | 44,425 |
| 10:45 | ₹208.77 | ₹208.85 | ₹208.01 | ₹208.25 | -0.25% | 226,349 |
| 10:50 | ₹208.17 | ₹208.23 | ₹207.81 | ₹207.84 | -0.20% | 215,370 |
| 10:55 | ₹207.83 | ₹207.86 | ₹207.60 | ₹207.82 | -0.01% | 110,460 |
| 11:00 | ₹207.81 | ₹207.91 | ₹207.30 | ₹207.80 | -0.01% | 230,454 |
| 11:05 | ₹207.80 | ₹207.99 | ₹207.60 | ₹207.77 | -0.01% | 149,222 |
| 11:10 | ₹207.89 | ₹207.99 | ₹207.75 | ₹207.79 | +0.01% | 75,590 |
| 11:15 | ₹207.81 | ₹207.92 | ₹207.70 | ₹207.80 | +0.00% | 67,640 |
| 11:20 | ₹207.80 | ₹208.08 | ₹207.75 | ₹208.04 | +0.12% | 102,606 |
| 11:25 | ₹208.00 | ₹208.05 | ₹207.80 | ₹207.80 | -0.12% | 121,351 |
| 11:30 | ₹207.87 | ₹207.87 | ₹207.51 | ₹207.54 | -0.13% | 103,883 |
| 11:35 | ₹207.55 | ₹207.83 | ₹207.21 | ₹207.30 | -0.12% | 163,963 |
| 11:40 | ₹207.30 | ₹207.42 | ₹207.11 | ₹207.24 | -0.03% | 135,619 |
| 11:45 | ₹207.24 | ₹207.25 | ₹206.81 | ₹206.95 | -0.14% | 457,112 |
| 11:50 | ₹206.95 | ₹206.95 | ₹206.68 | ₹206.72 | -0.11% | 109,544 |
| 11:55 | ₹206.79 | ₹207.08 | ₹206.72 | ₹206.91 | +0.09% | 104,473 |
| 12:00 | ₹206.96 | ₹206.96 | ₹206.50 | ₹206.63 | -0.14% | 198,067 |
| 12:05 | ₹206.71 | ₹206.75 | ₹206.54 | ₹206.56 | -0.03% | 85,260 |
| 12:10 | ₹206.60 | ₹206.82 | ₹206.60 | ₹206.74 | +0.09% | 89,600 |
| 12:15 | ₹206.74 | ₹206.87 | ₹206.60 | ₹206.63 | -0.05% | 109,128 |
| 12:20 | ₹206.63 | ₹206.73 | ₹206.40 | ₹206.45 | -0.09% | 123,973 |
| 12:25 | ₹206.47 | ₹207.08 | ₹206.35 | ₹207.07 | +0.30% | 291,949 |
| 12:30 | ₹207.07 | ₹207.19 | ₹206.78 | ₹206.83 | -0.12% | 128,475 |
| 12:35 | ₹206.90 | ₹206.94 | ₹206.70 | ₹206.75 | -0.04% | 99,206 |
| 12:40 | ₹206.70 | ₹206.88 | ₹206.65 | ₹206.77 | +0.01% | 98,885 |
| 12:45 | ₹206.77 | ₹206.84 | ₹206.64 | ₹206.75 | -0.01% | 61,035 |
| 12:50 | ₹206.75 | ₹206.94 | ₹206.67 | ₹206.72 | -0.01% | 99,788 |
| 12:55 | ₹206.77 | ₹206.92 | ₹206.70 | ₹206.70 | -0.01% | 66,251 |
| 13:00 | ₹206.75 | ₹207.13 | ₹206.75 | ₹206.92 | +0.11% | 95,359 |
| 13:05 | ₹206.92 | ₹206.97 | ₹206.65 | ₹206.80 | -0.06% | 97,510 |
| 13:10 | ₹206.80 | ₹206.82 | ₹206.50 | ₹206.65 | -0.07% | 101,322 |
| 13:15 | ₹206.66 | ₹206.80 | ₹206.52 | ₹206.69 | +0.02% | 66,988 |
| 13:20 | ₹206.70 | ₹206.74 | ₹206.52 | ₹206.53 | -0.08% | 54,924 |
| 13:25 | ₹206.60 | ₹206.74 | ₹206.52 | ₹206.55 | +0.01% | 71,016 |
| 13:30 | ₹206.60 | ₹206.67 | ₹206.52 | ₹206.60 | +0.02% | 62,015 |
| 13:35 | ₹206.60 | ₹206.60 | ₹206.26 | ₹206.35 | -0.12% | 419,441 |
| 13:40 | ₹206.36 | ₹206.44 | ₹206.18 | ₹206.28 | -0.03% | 146,769 |
| 13:45 | ₹206.28 | ₹206.42 | ₹206.24 | ₹206.41 | +0.06% | 77,173 |
| 13:50 | ₹206.42 | ₹206.80 | ₹206.32 | ₹206.61 | +0.10% | 99,562 |
| 13:55 | ₹206.66 | ₹206.90 | ₹206.60 | ₹206.86 | +0.12% | 103,202 |
| 14:00 | ₹206.85 | ₹207.00 | ₹206.70 | ₹206.73 | -0.06% | 126,516 |
| 14:05 | ₹206.74 | ₹206.89 | ₹206.69 | ₹206.79 | +0.03% | 83,721 |
| 14:10 | ₹206.72 | ₹206.93 | ₹206.69 | ₹206.80 | +0.00% | 80,239 |
| 14:15 | ₹206.81 | ₹206.83 | ₹206.69 | ₹206.72 | -0.04% | 65,209 |
| 14:20 | ₹206.71 | ₹206.83 | ₹206.58 | ₹206.66 | -0.03% | 195,395 |
| 14:25 | ₹206.67 | ₹206.67 | ₹206.50 | ₹206.54 | -0.06% | 94,268 |
| 14:30 | ₹206.55 | ₹206.74 | ₹206.35 | ₹206.65 | +0.05% | 137,872 |
| 14:35 | ₹206.71 | ₹206.88 | ₹206.61 | ₹206.82 | +0.08% | 105,451 |
| 14:40 | ₹206.80 | ₹206.82 | ₹206.62 | ₹206.76 | -0.03% | 94,367 |
| 14:45 | ₹206.70 | ₹207.00 | ₹206.64 | ₹206.77 | +0.00% | 206,877 |
| 14:50 | ₹206.77 | ₹206.88 | ₹206.70 | ₹206.78 | +0.00% | 123,329 |
| 14:55 | ₹206.78 | ₹206.89 | ₹206.64 | ₹206.65 | -0.06% | 178,938 |
| 15:00 | ₹206.70 | ₹206.81 | ₹206.39 | ₹206.40 | -0.12% | 200,147 |
| 15:05 | ₹206.38 | ₹206.48 | ₹206.11 | ₹206.47 | +0.03% | 455,246 |
| 15:10 | ₹206.46 | ₹206.63 | ₹205.38 | ₹206.30 | -0.08% | 2,816,040 |
| 15:28 | ₹206.55 | ₹206.55 | ₹206.55 | ₹206.55 | +0.12% | 11,366,606 |