Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	139.05	141.50	139.00	140.80	140.80	2.29%	1,391,611
Jan 21, 2026	137.35	139.60	134.80	137.65	137.65	0.15%	1,632,847
Jan 20, 2026	141.90	142.35	136.55	137.45	137.45	-2.28%	2,009,642
Jan 19, 2026	141.70	142.40	140.05	140.65	140.65	-1.44%	1,173,333
Jan 16, 2026	142.60	144.45	142.00	142.70	142.70	-	742,598
Jan 14, 2026	143.15	143.40	141.55	142.70	142.70	-0.45%	448,781
Jan 13, 2026	142.90	144.30	142.00	143.35	143.35	0.63%	732,569
Jan 12, 2026	141.50	143.40	139.50	142.45	142.45	0.42%	1,530,794
Jan 9, 2026	142.85	143.95	140.50	141.85	141.85	-0.77%	1,589,121
Jan 8, 2026	146.40	147.55	142.15	142.95	142.95	-2.32%	927,900
Jan 7, 2026	147.10	148.45	145.80	146.35	146.35	-0.85%	920,951
Jan 6, 2026	147.35	149.10	146.70	147.60	147.60	0.96%	1,827,858
Jan 5, 2026	148.00	148.45	144.45	146.20	146.20	-1.32%	1,118,073
Jan 2, 2026	149.00	149.85	147.30	148.15	148.15	-0.47%	1,611,226
Jan 1, 2026	143.00	153.20	142.75	148.85	148.85	4.09%	6,959,067
Dec 31, 2025	144.70	144.70	142.60	143.00	143.00	-1.17%	1,022,346
Dec 30, 2025	140.30	145.20	139.60	144.70	144.70	2.88%	1,529,968
Dec 29, 2025	142.50	142.50	140.00	140.65	140.65	-1.06%	583,874
Dec 26, 2025	143.00	144.35	141.90	142.15	142.15	-0.73%	1,228,360
Dec 24, 2025	144.45	144.75	142.65	143.20	143.20	-0.66%	442,296
Dec 23, 2025	143.60	144.50	142.25	144.15	144.15	0.63%	914,431
Dec 22, 2025	141.70	143.70	141.70	143.25	143.25	1.09%	470,911
Dec 19, 2025	141.25	142.20	140.65	141.70	141.70	0.28%	978,441
Dec 18, 2025	142.80	143.00	140.75	141.30	141.30	-1.29%	844,331
Dec 17, 2025	145.50	145.60	142.05	143.15	143.15	-1.48%	626,432
Dec 16, 2025	144.45	145.85	143.90	145.30	145.30	0.62%	1,282,540
Dec 15, 2025	144.65	145.35	142.35	144.40	144.40	-0.03%	600,834
Dec 12, 2025	141.45	145.00	141.40	144.45	144.45	2.77%	767,743
Dec 11, 2025	141.20	142.00	139.25	140.55	140.55	-0.46%	990,038
Dec 10, 2025	142.05	143.50	140.65	141.20	141.20	-0.56%	1,029,086
Dec 9, 2025	139.55	142.90	135.00	142.00	142.00	2.12%	2,221,319
Dec 8, 2025	144.50	145.00	138.15	139.05	139.05	-3.27%	1,032,179
Dec 5, 2025	142.75	144.15	142.40	143.75	143.75	0.70%	1,098,112
Dec 4, 2025	144.85	146.80	142.25	142.75	142.75	-1.59%	1,220,229
Dec 3, 2025	146.65	147.70	144.55	145.05	145.05	-1.16%	558,705
Dec 2, 2025	147.15	148.20	146.05	146.75	146.75	-0.41%	1,027,299
Dec 1, 2025	147.90	148.85	147.00	147.35	147.35	-0.10%	1,047,581
Nov 28, 2025	148.45	149.05	147.15	147.50	147.50	-0.51%	1,004,668
Nov 27, 2025	149.05	150.75	147.50	148.25	148.25	-0.24%	737,943
Nov 26, 2025	147.45	148.90	146.40	148.60	148.60	1.23%	686,296
Nov 25, 2025	144.75	148.30	144.75	146.80	146.80	0.89%	1,286,866
Nov 24, 2025	149.65	150.40	144.95	145.50	145.50	-2.45%	1,387,609
Nov 21, 2025	151.50	151.50	148.80	149.15	149.15	-1.52%	588,888
Nov 20, 2025	152.45	153.45	151.05	151.45	151.45	-0.07%	707,935
Nov 19, 2025	150.45	152.75	150.25	151.55	151.55	1.30%	1,061,384
Nov 18, 2025	153.20	153.90	149.20	149.60	149.60	-2.45%	1,932,918
Nov 17, 2025	155.55	155.55	153.00	153.35	153.35	-0.36%	816,847
Nov 14, 2025	152.65	156.00	152.30	153.90	153.90	1.32%	2,554,911
Nov 13, 2025	152.00	154.15	151.50	151.90	151.90	-0.03%	1,086,301
Nov 12, 2025	154.20	154.20	150.70	151.95	151.95	0.53%	1,389,352