Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	209.98	212.68	209.11	211.31	211.31	1.12%	15,216,190
Jul 30, 2026	209.20	211.20	207.11	208.97	208.97	-0.26%	17,581,230
Jul 29, 2026	209.27	211.15	207.80	209.52	209.52	0.61%	12,560,925
Jul 28, 2026	213.85	214.80	207.65	208.25	208.25	-2.67%	17,365,344
Jul 27, 2026	214.23	215.75	213.15	213.96	213.96	0.14%	14,546,955
Jul 24, 2026	212.22	215.10	210.10	213.66	213.66	0.67%	29,273,015
Jul 23, 2026	217.18	218.98	211.27	212.23	212.23	-2.18%	34,960,049
Jul 22, 2026	220.37	221.70	211.90	216.95	216.95	-1.55%	45,613,497
Jul 21, 2026	220.29	222.50	219.23	220.37	220.37	0.18%	19,049,374
Jul 20, 2026	215.75	220.51	213.71	219.97	219.97	2.57%	25,750,666
Jul 17, 2026	217.00	217.00	213.22	214.45	214.45	-0.98%	26,561,450
Jul 16, 2026	222.00	222.20	216.12	216.57	216.57	-1.10%	40,710,986
Jul 15, 2026	227.55	228.40	218.05	218.97	218.97	-3.18%	36,262,411
Jul 14, 2026	216.35	228.94	216.30	226.17	226.17	4.97%	55,601,636
Jul 13, 2026	217.10	218.78	215.10	215.46	215.46	-1.37%	26,415,659
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