Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	231.00	231.43	224.03	225.33	225.33	-2.11%	27,156,296
May 7, 2026	230.00	233.47	229.50	230.19	230.19	0.47%	37,064,590
May 6, 2026	232.39	232.39	224.24	229.12	229.12	-0.37%	45,243,060
May 5, 2026	227.97	234.40	227.30	229.96	229.96	1.17%	43,045,300
May 4, 2026	223.00	234.00	221.90	227.30	227.30	2.46%	67,200,720
Apr 30, 2026	216.90	223.50	214.24	221.85	221.85	1.17%	67,584,200
Apr 29, 2026	225.00	226.24	215.35	219.28	219.28	-1.82%	51,932,086
Apr 28, 2026	219.50	224.66	219.29	223.35	223.35	2.43%	46,710,700
Apr 27, 2026	214.60	222.16	214.60	218.05	218.05	2.42%	57,532,300
Apr 24, 2026	215.44	216.87	207.00	212.90	212.90	-0.60%	61,885,760
Apr 23, 2026	216.00	217.25	212.53	214.18	214.18	-0.68%	58,947,381
Apr 22, 2026	203.99	216.50	203.30	215.65	215.65	6.24%	117,165,700
Apr 21, 2026	203.30	207.30	201.87	202.98	202.98	1.07%	57,973,710
Apr 20, 2026	198.50	207.50	197.41	200.83	200.83	1.17%	81,881,880
Apr 17, 2026	196.45	200.00	190.66	198.50	198.50	2.75%	95,051,760
Apr 16, 2026	184.00	194.37	183.27	193.19	193.19	5.32%	69,751,830
Apr 15, 2026	185.27	187.07	181.55	183.43	183.43	1.15%	51,497,510
Apr 13, 2026	172.00	184.40	170.36	181.35	181.35	3.15%	91,406,261
Apr 10, 2026	173.60	178.10	172.11	175.81	175.81	2.02%	51,959,590
Apr 9, 2026	168.95	173.50	167.55	172.33	172.33	1.78%	42,258,120
Apr 8, 2026	168.00	174.35	166.21	169.31	169.31	3.64%	66,318,120
Apr 7, 2026	163.00	165.66	161.60	163.36	163.36	0.06%	34,671,420
Apr 6, 2026	162.00	165.10	161.05	163.26	163.26	2.06%	127,464,000
Apr 2, 2026	154.50	160.35	150.62	159.97	159.97	1.82%	59,833,120
Apr 1, 2026	155.00	158.15	153.44	157.11	157.11	4.44%	48,215,780
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