Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	152.10	156.45	149.20	150.43	150.43	-2.27%	21,100,980
Mar 27, 2026	153.50	155.28	151.56	153.92	153.92	0.18%	23,958,050
Mar 25, 2026	152.90	158.20	152.20	153.65	153.65	2.36%	33,813,510
Mar 24, 2026	151.00	153.90	147.35	150.11	150.11	1.53%	21,762,190
Mar 23, 2026	151.54	152.87	144.65	147.85	147.85	-2.44%	25,968,930
Mar 20, 2026	152.00	157.20	150.52	151.54	151.54	0.35%	44,265,970
Mar 19, 2026	151.00	155.49	150.15	151.01	151.01	-1.99%	17,635,760
Mar 18, 2026	156.00	156.50	151.30	154.07	154.07	-0.98%	28,773,210
Mar 17, 2026	156.00	157.44	153.61	155.60	155.60	1.00%	41,644,720
Mar 16, 2026	149.90	155.00	146.40	154.06	154.06	5.11%	90,227,160
Mar 13, 2026	151.00	153.90	145.30	146.57	146.57	-1.70%	54,479,840
Mar 12, 2026	138.84	151.98	137.51	149.11	149.11	7.39%	81,276,270
Mar 11, 2026	139.20	142.09	138.68	138.85	138.85	-0.06%	15,328,340
Mar 10, 2026	141.50	141.50	138.61	138.94	138.94	-0.12%	15,123,900
Mar 9, 2026	136.50	139.83	134.86	139.11	139.11	0.09%	12,009,430
Mar 6, 2026	139.60	142.59	138.50	138.99	138.99	-0.80%	11,769,170
Mar 5, 2026	139.00	140.55	138.11	140.11	140.11	1.66%	8,274,419
Mar 4, 2026	135.00	139.30	134.41	137.82	137.82	-0.11%	16,666,320
Mar 2, 2026	133.00	138.68	130.70	137.97	137.97	-1.53%	26,699,790
Feb 27, 2026	141.00	141.66	139.80	140.11	140.11	-0.87%	8,054,854
Feb 26, 2026	141.00	142.00	140.50	141.34	141.34	0.57%	6,526,437
Feb 25, 2026	144.70	145.60	139.81	140.54	140.54	-2.61%	17,864,500
Feb 24, 2026	143.50	144.72	142.24	144.31	144.31	0.18%	8,248,526
Feb 23, 2026	145.15	145.69	142.70	144.05	144.05	0.95%	9,098,843
Feb 20, 2026	140.45	144.33	139.70	142.70	142.70	1.60%	11,915,210
Feb 19, 2026	145.70	146.43	140.00	140.45	140.45	-2.80%	14,048,150
Feb 18, 2026	144.50	145.25	142.20	144.49	144.49	0.10%	10,122,490
Feb 17, 2026	142.54	145.00	141.58	144.35	144.35	1.11%	11,021,260
Feb 16, 2026	140.50	143.65	139.01	142.77	142.77	2.05%	17,314,550
Feb 13, 2026	149.20	149.30	139.10	139.90	139.90	-6.60%	38,679,550
Feb 12, 2026	150.47	150.75	148.75	149.79	149.79	-0.74%	8,553,724
Feb 11, 2026	149.59	151.33	147.80	150.91	150.91	1.25%	10,695,640
Feb 10, 2026	152.00	152.00	147.81	149.05	149.05	-1.53%	17,009,540
Feb 9, 2026	154.00	154.85	150.60	151.37	151.37	-0.90%	13,739,510
Feb 6, 2026	152.00	154.11	150.00	152.74	152.74	-0.46%	17,334,850
Feb 5, 2026	155.29	156.90	151.10	153.45	153.45	-1.18%	26,958,180
Feb 4, 2026	145.00	156.09	143.00	155.29	155.29	8.13%	78,428,930
Feb 3, 2026	145.00	149.04	140.60	143.62	143.62	6.70%	54,947,530
Feb 2, 2026	133.48	135.00	130.63	134.60	134.60	1.32%	10,586,710
Feb 1, 2026	136.50	139.86	131.95	132.85	132.85	-1.87%	10,156,490
Jan 30, 2026	133.00	136.50	131.91	135.38	135.38	1.12%	15,157,600
Jan 29, 2026	135.50	136.49	132.64	133.88	133.88	-0.62%	26,866,170
Jan 28, 2026	135.14	135.90	133.60	134.72	134.72	0.16%	14,843,710
Jan 27, 2026	135.00	137.50	132.96	134.50	134.50	1.16%	24,095,150
Jan 23, 2026	141.00	142.90	128.10	132.96	132.96	-5.65%	52,434,570
Jan 22, 2026	139.89	141.55	139.00	140.92	140.92	2.39%	10,758,030
Jan 21, 2026	137.50	139.64	134.80	137.63	137.63	0.11%	19,416,780
Jan 20, 2026	141.50	142.40	136.50	137.48	137.48	-2.19%	15,689,960
Jan 19, 2026	141.80	142.40	139.95	140.56	140.56	-1.45%	8,355,757
Jan 16, 2026	142.60	144.50	141.50	142.63	142.63	-0.10%	8,651,198