Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	218.50	220.60	216.80	218.45	218.45	0.98%	26,196,230
Jul 9, 2026	218.00	221.78	215.55	216.32	216.32	-0.07%	19,107,874
Jul 8, 2026	217.90	223.55	214.65	216.48	216.48	-0.73%	28,539,934
Jul 7, 2026	220.48	221.80	216.30	218.07	218.07	-0.81%	29,372,950
Jul 6, 2026	222.80	226.12	218.10	219.85	219.85	-0.87%	52,966,812
Jul 3, 2026	225.75	226.32	219.55	221.79	221.79	-1.23%	19,666,240
Jul 2, 2026	226.87	228.45	223.50	224.55	224.55	-1.02%	20,862,324
Jul 1, 2026	223.77	229.80	223.21	226.86	226.86	1.38%	39,061,121
Jun 30, 2026	228.00	228.32	221.69	223.77	223.77	-1.44%	22,697,790
Jun 29, 2026	228.12	228.60	224.53	227.05	227.05	-0.97%	72,715,673
Jun 25, 2026	231.29	232.49	228.65	229.27	229.27	-0.21%	18,735,720
Jun 24, 2026	230.55	233.92	228.63	229.76	229.76	-0.70%	16,821,729
Jun 23, 2026	234.10	235.50	226.14	231.39	231.39	-1.02%	27,392,120
Jun 22, 2026	231.50	234.40	229.03	233.78	233.78	0.87%	19,943,922
Jun 19, 2026	231.71	234.23	227.81	231.76	231.76	0.52%	46,115,820
Jun 18, 2026	220.40	232.20	219.40	230.57	230.57	4.61%	49,545,380
Jun 17, 2026	222.60	222.60	219.72	220.40	220.40	-0.99%	20,834,470
Jun 16, 2026	221.90	224.80	218.61	222.60	222.60	0.94%	29,486,320
Jun 15, 2026	226.95	227.00	220.00	220.52	220.52	-1.14%	26,726,670
Jun 12, 2026	218.44	223.89	216.43	223.07	223.07	3.51%	27,825,180
Jun 11, 2026	219.24	222.34	214.80	215.51	215.51	-2.30%	30,938,410
Jun 10, 2026	227.30	227.30	220.05	220.58	220.58	-2.46%	21,659,100
Jun 9, 2026	229.77	229.88	224.00	226.14	226.14	0.13%	26,466,973
Jun 8, 2026	230.97	234.35	224.02	225.85	225.85	-2.90%	34,194,584
Jun 5, 2026	231.68	236.25	230.10	232.60	232.60	1.12%	30,846,790
Jun 4, 2026	230.50	235.65	229.15	230.03	230.03	-1.07%	23,485,300
Jun 3, 2026	237.00	237.15	229.43	232.52	232.52	-1.45%	22,600,800
Jun 2, 2026	230.00	236.67	227.41	235.93	235.93	1.56%	40,494,770
Jun 1, 2026	245.00	245.69	231.75	232.30	232.30	-4.55%	46,168,552
May 29, 2026	250.90	254.20	242.19	243.37	243.37	-2.23%	71,856,890
May 27, 2026	247.60	252.65	245.50	248.91	248.91	1.79%	85,859,560
May 26, 2026	234.25	245.70	233.77	244.53	244.53	4.78%	91,664,030
May 25, 2026	221.00	234.60	220.31	233.38	233.38	6.41%	73,847,200
May 22, 2026	220.50	222.47	219.00	219.32	219.32	-	17,090,470
May 21, 2026	222.30	226.40	218.50	219.33	219.33	-0.41%	34,984,890
May 20, 2026	218.90	220.60	216.19	220.24	220.24	0.52%	22,506,940
May 19, 2026	223.80	225.00	218.30	219.09	219.09	-0.10%	35,941,450
May 18, 2026	221.00	223.50	218.03	219.30	219.30	-0.92%	30,197,880
May 15, 2026	229.00	229.00	213.78	221.33	221.33	-1.41%	60,020,600
May 14, 2026	216.40	225.70	215.87	224.49	224.49	4.97%	41,896,940
May 13, 2026	209.00	217.95	208.90	213.87	213.87	2.02%	49,608,330
May 12, 2026	222.77	224.63	208.03	209.63	209.63	-5.58%	46,023,860
May 11, 2026	224.50	224.68	217.80	222.03	222.03	-1.46%	30,556,140
May 8, 2026	231.00	231.43	224.03	225.33	225.33	-2.11%	27,156,290
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%	51,932,080