Adani Power Limited (BOM:533096)
India
· Delayed Price · Currency is INR 139.20
+0.30 (0.22%)
At close: Mar 9, 2026
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.80 | 139.75 | 135.15 | 139.20 | 139.20 | 0.22% | 718,564 |
| Mar 6, 2026 | 140.05 | 142.60 | 138.45 | 138.90 | 138.90 | -0.82% | 674,035 |
| Mar 5, 2026 | 139.25 | 140.50 | 138.15 | 140.05 | 140.05 | 1.60% | 864,371 |
| Mar 4, 2026 | 134.00 | 139.20 | 134.00 | 137.85 | 137.85 | -0.07% | 1,079,726 |
| Mar 2, 2026 | 130.15 | 138.65 | 130.15 | 137.95 | 137.95 | -1.53% | 1,812,060 |
| Feb 27, 2026 | 140.15 | 141.65 | 139.65 | 140.10 | 140.10 | -0.92% | 690,592 |
| Feb 26, 2026 | 140.60 | 142.00 | 140.50 | 141.40 | 141.40 | 0.64% | 388,318 |
| Feb 25, 2026 | 145.00 | 145.50 | 139.80 | 140.50 | 140.50 | -2.57% | 977,264 |
| Feb 24, 2026 | 143.65 | 144.70 | 142.40 | 144.20 | 144.20 | 0.14% | 414,446 |
| Feb 23, 2026 | 145.00 | 145.75 | 142.70 | 144.00 | 144.00 | 0.95% | 526,565 |
| Feb 20, 2026 | 140.25 | 144.30 | 139.35 | 142.65 | 142.65 | 1.49% | 1,188,796 |
| Feb 19, 2026 | 145.55 | 146.55 | 140.10 | 140.55 | 140.55 | -2.70% | 587,337 |
| Feb 18, 2026 | 144.70 | 145.15 | 142.20 | 144.45 | 144.45 | 0.07% | 705,047 |
| Feb 17, 2026 | 142.10 | 144.95 | 141.60 | 144.35 | 144.35 | 1.09% | 1,181,293 |
| Feb 16, 2026 | 140.10 | 143.65 | 139.05 | 142.80 | 142.80 | 2.07% | 1,257,312 |
| Feb 13, 2026 | 149.05 | 149.10 | 139.20 | 139.90 | 139.90 | -6.61% | 2,371,442 |
| Feb 12, 2026 | 150.85 | 150.85 | 148.75 | 149.80 | 149.80 | -0.70% | 450,142 |
| Feb 11, 2026 | 149.20 | 151.20 | 147.75 | 150.85 | 150.85 | 1.17% | 1,319,384 |
| Feb 10, 2026 | 152.70 | 152.70 | 147.80 | 149.10 | 149.10 | -1.45% | 923,945 |
| Feb 9, 2026 | 153.70 | 154.85 | 150.80 | 151.30 | 151.30 | -0.88% | 995,979 |
| Feb 6, 2026 | 152.00 | 154.15 | 150.00 | 152.65 | 152.65 | -0.49% | 983,684 |
| Feb 5, 2026 | 156.00 | 156.90 | 151.10 | 153.40 | 153.40 | -1.16% | 2,108,363 |
| Feb 4, 2026 | 144.60 | 156.00 | 143.10 | 155.20 | 155.20 | 8.04% | 9,210,314 |
| Feb 3, 2026 | 145.00 | 149.00 | 140.60 | 143.65 | 143.65 | 6.76% | 4,123,539 |
| Feb 2, 2026 | 133.65 | 134.95 | 130.65 | 134.55 | 134.55 | 1.28% | 1,848,620 |
| Feb 1, 2026 | 136.50 | 137.90 | 131.90 | 132.85 | 132.85 | -1.74% | 813,323 |
| Jan 30, 2026 | 132.75 | 136.40 | 131.95 | 135.20 | 135.20 | 1.08% | 1,308,740 |
| Jan 29, 2026 | 135.35 | 136.50 | 132.60 | 133.75 | 133.75 | -0.82% | 3,222,033 |
| Jan 28, 2026 | 135.00 | 136.00 | 133.55 | 134.85 | 134.85 | 0.26% | 1,623,114 |
| Jan 27, 2026 | 134.65 | 137.60 | 133.00 | 134.50 | 134.50 | 1.09% | 2,986,472 |
| Jan 23, 2026 | 141.30 | 142.90 | 128.35 | 133.05 | 133.05 | -5.50% | 4,039,214 |
| Jan 22, 2026 | 139.05 | 141.50 | 139.00 | 140.80 | 140.80 | 2.29% | 1,391,611 |
| Jan 21, 2026 | 137.35 | 139.60 | 134.80 | 137.65 | 137.65 | 0.15% | 1,632,847 |
| Jan 20, 2026 | 141.90 | 142.35 | 136.55 | 137.45 | 137.45 | -2.28% | 2,009,642 |
| Jan 19, 2026 | 141.70 | 142.40 | 140.05 | 140.65 | 140.65 | -1.44% | 1,173,333 |
| Jan 16, 2026 | 142.60 | 144.45 | 142.00 | 142.70 | 142.70 | - | 742,598 |
| Jan 14, 2026 | 143.15 | 143.40 | 141.55 | 142.70 | 142.70 | -0.45% | 448,781 |
| Jan 13, 2026 | 142.90 | 144.30 | 142.00 | 143.35 | 143.35 | 0.63% | 732,569 |
| Jan 12, 2026 | 141.50 | 143.40 | 139.50 | 142.45 | 142.45 | 0.42% | 1,530,794 |
| Jan 9, 2026 | 142.85 | 143.95 | 140.50 | 141.85 | 141.85 | -0.77% | 1,589,121 |
| Jan 8, 2026 | 146.40 | 147.55 | 142.15 | 142.95 | 142.95 | -2.32% | 927,900 |
| Jan 7, 2026 | 147.10 | 148.45 | 145.80 | 146.35 | 146.35 | -0.85% | 920,951 |
| Jan 6, 2026 | 147.35 | 149.10 | 146.70 | 147.60 | 147.60 | 0.96% | 1,827,858 |
| Jan 5, 2026 | 148.00 | 148.45 | 144.45 | 146.20 | 146.20 | -1.32% | 1,118,073 |
| Jan 2, 2026 | 149.00 | 149.85 | 147.30 | 148.15 | 148.15 | -0.47% | 1,611,226 |
| Jan 1, 2026 | 143.00 | 153.20 | 142.75 | 148.85 | 148.85 | 4.09% | 6,959,067 |
| Dec 31, 2025 | 144.70 | 144.70 | 142.60 | 143.00 | 143.00 | -1.17% | 1,022,346 |
| Dec 30, 2025 | 140.30 | 145.20 | 139.60 | 144.70 | 144.70 | 2.88% | 1,529,968 |
| Dec 29, 2025 | 142.50 | 142.50 | 140.00 | 140.65 | 140.65 | -1.06% | 583,874 |
| Dec 26, 2025 | 143.00 | 144.35 | 141.90 | 142.15 | 142.15 | -0.73% | 1,228,360 |
| Dec 24, 2025 | 144.45 | 144.75 | 142.65 | 143.20 | 143.20 | -0.66% | 442,296 |
| Dec 23, 2025 | 143.60 | 144.50 | 142.25 | 144.15 | 144.15 | 0.63% | 914,431 |
| Dec 22, 2025 | 141.70 | 143.70 | 141.70 | 143.25 | 143.25 | 1.09% | 470,911 |
| Dec 19, 2025 | 141.25 | 142.20 | 140.65 | 141.70 | 141.70 | 0.28% | 978,441 |
| Dec 18, 2025 | 142.80 | 143.00 | 140.75 | 141.30 | 141.30 | -1.29% | 844,331 |
| Dec 17, 2025 | 145.50 | 145.60 | 142.05 | 143.15 | 143.15 | -1.48% | 626,432 |
| Dec 16, 2025 | 144.45 | 145.85 | 143.90 | 145.30 | 145.30 | 0.62% | 1,282,540 |
| Dec 15, 2025 | 144.65 | 145.35 | 142.35 | 144.40 | 144.40 | -0.03% | 600,834 |
| Dec 12, 2025 | 141.45 | 145.00 | 141.40 | 144.45 | 144.45 | 2.77% | 767,743 |
| Dec 11, 2025 | 141.20 | 142.00 | 139.25 | 140.55 | 140.55 | -0.46% | 990,038 |
| Dec 10, 2025 | 142.05 | 143.50 | 140.65 | 141.20 | 141.20 | -0.56% | 1,029,086 |
| Dec 9, 2025 | 139.55 | 142.90 | 135.00 | 142.00 | 142.00 | 2.12% | 2,221,319 |
| Dec 8, 2025 | 144.50 | 145.00 | 138.15 | 139.05 | 139.05 | -3.27% | 1,032,179 |
| Dec 5, 2025 | 142.75 | 144.15 | 142.40 | 143.75 | 143.75 | 0.70% | 1,098,112 |
| Dec 4, 2025 | 144.85 | 146.80 | 142.25 | 142.75 | 142.75 | -1.59% | 1,220,229 |
| Dec 3, 2025 | 146.65 | 147.70 | 144.55 | 145.05 | 145.05 | -1.16% | 558,705 |
| Dec 2, 2025 | 147.15 | 148.20 | 146.05 | 146.75 | 146.75 | -0.41% | 1,027,299 |
| Dec 1, 2025 | 147.90 | 148.85 | 147.00 | 147.35 | 147.35 | -0.10% | 1,047,581 |
| Nov 28, 2025 | 148.45 | 149.05 | 147.15 | 147.50 | 147.50 | -0.51% | 1,004,668 |
| Nov 27, 2025 | 149.05 | 150.75 | 147.50 | 148.25 | 148.25 | -0.24% | 737,943 |
| Nov 26, 2025 | 147.45 | 148.90 | 146.40 | 148.60 | 148.60 | 1.23% | 686,296 |
| Nov 25, 2025 | 144.75 | 148.30 | 144.75 | 146.80 | 146.80 | 0.89% | 1,286,866 |
| Nov 24, 2025 | 149.65 | 150.40 | 144.95 | 145.50 | 145.50 | -2.45% | 1,387,609 |
| Nov 21, 2025 | 151.50 | 151.50 | 148.80 | 149.15 | 149.15 | -1.52% | 588,888 |
| Nov 20, 2025 | 152.45 | 153.45 | 151.05 | 151.45 | 151.45 | -0.07% | 707,935 |
| Nov 19, 2025 | 150.45 | 152.75 | 150.25 | 151.55 | 151.55 | 1.30% | 1,061,384 |
| Nov 18, 2025 | 153.20 | 153.90 | 149.20 | 149.60 | 149.60 | -2.45% | 1,932,918 |
| Nov 17, 2025 | 155.55 | 155.55 | 153.00 | 153.35 | 153.35 | -0.36% | 816,847 |
| Nov 14, 2025 | 152.65 | 156.00 | 152.30 | 153.90 | 153.90 | 1.32% | 2,554,911 |
| Nov 13, 2025 | 152.00 | 154.15 | 151.50 | 151.90 | 151.90 | -0.03% | 1,086,301 |
| Nov 12, 2025 | 154.20 | 154.20 | 150.70 | 151.95 | 151.95 | 0.53% | 1,389,352 |
| Nov 11, 2025 | 150.80 | 151.90 | 146.75 | 151.15 | 151.15 | 0.73% | 2,056,869 |
| Nov 10, 2025 | 153.20 | 154.50 | 149.45 | 150.05 | 150.05 | -0.96% | 2,136,888 |
| Nov 7, 2025 | 152.15 | 154.75 | 151.00 | 151.50 | 151.50 | -1.11% | 3,052,124 |
| Nov 6, 2025 | 158.45 | 158.50 | 152.50 | 153.20 | 153.20 | -3.31% | 2,423,738 |
| Nov 4, 2025 | 156.35 | 159.60 | 153.30 | 158.45 | 158.45 | 1.12% | 2,902,537 |
| Nov 3, 2025 | 158.05 | 159.00 | 156.15 | 156.70 | 156.70 | -0.76% | 2,346,262 |
| Oct 31, 2025 | 161.60 | 161.80 | 157.50 | 157.90 | 157.90 | -2.83% | 2,918,305 |
| Oct 30, 2025 | 163.50 | 164.60 | 160.15 | 162.50 | 162.50 | 0.25% | 5,983,685 |
| Oct 29, 2025 | 162.80 | 168.40 | 161.80 | 162.10 | 162.10 | -0.15% | 6,617,827 |
| Oct 28, 2025 | 163.95 | 164.15 | 161.30 | 162.35 | 162.35 | -0.43% | 2,919,998 |
| Oct 27, 2025 | 168.40 | 169.85 | 162.55 | 163.05 | 163.05 | -2.77% | 2,839,638 |
| Oct 24, 2025 | 164.65 | 169.25 | 164.15 | 167.70 | 167.70 | 1.45% | 4,364,704 |
| Oct 23, 2025 | 171.20 | 172.25 | 164.25 | 165.30 | 165.30 | -2.94% | 3,284,353 |
| Oct 21, 2025 | 171.75 | 174.50 | 168.20 | 170.30 | 170.30 | 0.03% | 3,000,239 |
| Oct 20, 2025 | 168.40 | 172.00 | 166.70 | 170.25 | 170.25 | 2.62% | 6,355,336 |
| Oct 17, 2025 | 157.50 | 168.00 | 156.80 | 165.90 | 165.90 | 5.47% | 13,088,350 |
| Oct 16, 2025 | 156.80 | 158.65 | 155.55 | 157.30 | 157.30 | -0.16% | 104,355,400 |
| Oct 15, 2025 | 155.00 | 157.95 | 150.50 | 157.55 | 157.55 | 1.74% | 3,230,014 |
| Oct 14, 2025 | 155.25 | 157.50 | 152.95 | 154.85 | 154.85 | 0.32% | 3,160,411 |