Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	149.05	149.10	139.20	139.90	139.90	-6.61%	2,371,442
Feb 12, 2026	150.85	150.85	148.75	149.80	149.80	-0.70%	450,142
Feb 11, 2026	149.20	151.20	147.75	150.85	150.85	1.17%	1,319,384
Feb 10, 2026	152.70	152.70	147.80	149.10	149.10	-1.45%	923,945
Feb 9, 2026	153.70	154.85	150.80	151.30	151.30	-0.88%	995,979
Feb 6, 2026	152.00	154.15	150.00	152.65	152.65	-0.49%	983,684
Feb 5, 2026	156.00	156.90	151.10	153.40	153.40	-1.16%	2,108,363
Feb 4, 2026	144.60	156.00	143.10	155.20	155.20	8.04%	9,210,314
Feb 3, 2026	145.00	149.00	140.60	143.65	143.65	6.76%	4,123,539
Feb 2, 2026	133.65	134.95	130.65	134.55	134.55	1.28%	1,848,620
Feb 1, 2026	136.50	137.90	131.90	132.85	132.85	-1.74%	813,323
Jan 30, 2026	132.75	136.40	131.95	135.20	135.20	1.08%	1,308,740
Jan 29, 2026	135.35	136.50	132.60	133.75	133.75	-0.82%	3,222,033
Jan 28, 2026	135.00	136.00	133.55	134.85	134.85	0.26%	1,623,114
Jan 27, 2026	134.65	137.60	133.00	134.50	134.50	1.09%	2,986,472
Jan 23, 2026	141.30	142.90	128.35	133.05	133.05	-5.50%	4,039,214
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