Adani Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	58,947,380
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%	91,406,260
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