Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	143.00	143.37	141.61	142.77	142.77	-0.43%	7,290,553
Jan 13, 2026	143.00	144.06	142.01	143.38	143.38	0.59%	7,267,061
Jan 12, 2026	141.65	143.36	139.53	142.54	142.54	0.61%	10,353,050
Jan 9, 2026	143.20	143.99	140.54	141.68	141.68	-0.85%	11,323,780
Jan 8, 2026	146.37	147.55	142.10	142.89	142.89	-2.38%	9,862,895
Jan 7, 2026	147.55	148.40	145.80	146.37	146.37	-0.80%	7,285,671
Jan 6, 2026	147.50	149.17	146.80	147.55	147.55	0.92%	14,511,970
Jan 5, 2026	148.00	148.40	144.46	146.20	146.20	-1.33%	15,844,789
Jan 2, 2026	149.00	149.90	147.30	148.17	148.17	-0.40%	14,413,800
Jan 1, 2026	143.25	153.16	142.80	148.76	148.76	4.04%	64,003,440
Dec 31, 2025	144.55	144.65	142.50	142.99	142.99	-1.15%	8,469,921
Dec 30, 2025	140.43	145.23	139.68	144.65	144.65	3.00%	15,926,890
Dec 29, 2025	142.19	142.49	140.00	140.44	140.44	-1.23%	7,527,164
Dec 26, 2025	143.15	144.37	141.90	142.19	142.19	-0.68%	7,682,604
Dec 24, 2025	144.70	144.70	142.67	143.16	143.16	-0.79%	7,905,799
Dec 23, 2025	143.80	144.60	142.32	144.30	144.30	0.73%	7,437,606
Dec 22, 2025	141.77	143.70	141.77	143.25	143.25	1.05%	9,612,058
Dec 19, 2025	141.50	142.20	140.68	141.76	141.76	0.33%	7,869,675
Dec 18, 2025	143.00	143.00	140.70	141.30	141.30	-1.19%	6,848,190
Dec 17, 2025	145.40	145.45	142.05	143.00	143.00	-1.60%	9,798,422
Dec 16, 2025	144.75	145.80	143.94	145.33	145.33	0.66%	12,127,740
Dec 15, 2025	144.49	145.45	142.29	144.38	144.38	-0.08%	8,949,057
Dec 12, 2025	141.39	145.00	141.39	144.49	144.49	2.78%	13,450,430
Dec 11, 2025	141.00	142.10	139.25	140.58	140.58	-0.42%	10,479,240
Dec 10, 2025	142.20	143.50	140.70	141.18	141.18	-0.44%	7,793,397
Dec 9, 2025	139.04	142.85	135.00	141.80	141.80	1.99%	20,828,390
Dec 8, 2025	144.25	145.16	138.21	139.04	139.04	-3.30%	14,985,880