Adani Power Limited (NSE:ADANIPOWER)
India
· Delayed Price · Currency is INR 139.11
+0.12 (0.09%)
At close: Mar 9, 2026
Adani Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.50 | 139.30 | 134.86 | 138.89 | - | -0.07% | 7,832,651 |
| 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 |
| Feb 19, 2026 | 145.70 | 146.43 | 140.00 | 140.45 | 140.45 | -2.80% | 14,048,150 |
| Feb 18, 2026 | 144.50 | 145.25 | 142.20 | 144.49 | 144.49 | 0.10% | 10,122,490 |
| Feb 17, 2026 | 142.54 | 145.00 | 141.58 | 144.35 | 144.35 | 1.11% | 11,021,260 |
| Feb 16, 2026 | 140.50 | 143.65 | 139.01 | 142.77 | 142.77 | 2.05% | 17,314,550 |
| Feb 13, 2026 | 149.20 | 149.30 | 139.10 | 139.90 | 139.90 | -6.60% | 38,679,550 |
| Feb 12, 2026 | 150.47 | 150.75 | 148.75 | 149.79 | 149.79 | -0.74% | 8,553,724 |
| Feb 11, 2026 | 149.59 | 151.33 | 147.80 | 150.91 | 150.91 | 1.25% | 10,695,640 |
| Feb 10, 2026 | 152.00 | 152.00 | 147.81 | 149.05 | 149.05 | -1.53% | 17,009,540 |
| Feb 9, 2026 | 154.00 | 154.85 | 150.60 | 151.37 | 151.37 | -0.90% | 13,739,510 |
| Feb 6, 2026 | 152.00 | 154.11 | 150.00 | 152.74 | 152.74 | -0.46% | 17,334,850 |
| Feb 5, 2026 | 155.29 | 156.90 | 151.10 | 153.45 | 153.45 | -1.18% | 26,958,180 |
| Feb 4, 2026 | 145.00 | 156.09 | 143.00 | 155.29 | 155.29 | 8.13% | 78,428,930 |
| Feb 3, 2026 | 145.00 | 149.04 | 140.60 | 143.62 | 143.62 | 6.70% | 54,947,530 |
| Feb 2, 2026 | 133.48 | 135.00 | 130.63 | 134.60 | 134.60 | 1.32% | 10,586,710 |
| Feb 1, 2026 | 136.50 | 139.86 | 131.95 | 132.85 | 132.85 | -1.87% | 10,156,490 |
| Jan 30, 2026 | 133.00 | 136.50 | 131.91 | 135.38 | 135.38 | 1.12% | 15,157,600 |
| Jan 29, 2026 | 135.50 | 136.49 | 132.64 | 133.88 | 133.88 | -0.62% | 26,866,170 |
| Jan 28, 2026 | 135.14 | 135.90 | 133.60 | 134.72 | 134.72 | 0.16% | 14,843,710 |
| Jan 27, 2026 | 135.00 | 137.50 | 132.96 | 134.50 | 134.50 | 1.16% | 24,095,150 |
| Jan 23, 2026 | 141.00 | 142.90 | 128.10 | 132.96 | 132.96 | -5.65% | 52,434,570 |
| Jan 22, 2026 | 139.89 | 141.55 | 139.00 | 140.92 | 140.92 | 2.39% | 10,758,030 |
| Jan 21, 2026 | 137.50 | 139.64 | 134.80 | 137.63 | 137.63 | 0.11% | 19,416,780 |
| Jan 20, 2026 | 141.50 | 142.40 | 136.50 | 137.48 | 137.48 | -2.19% | 15,689,960 |
| Jan 19, 2026 | 141.80 | 142.40 | 139.95 | 140.56 | 140.56 | -1.45% | 8,355,757 |
| Jan 16, 2026 | 142.60 | 144.50 | 141.50 | 142.63 | 142.63 | -0.10% | 8,651,198 |
| Jan 14, 2026 | 143.00 | 143.37 | 141.61 | 142.77 | 142.77 | -0.43% | 7,290,553 |
| Jan 13, 2026 | 143.00 | 144.06 | 142.01 | 143.38 | 143.38 | 0.59% | 7,267,061 |
| Jan 12, 2026 | 141.65 | 143.36 | 139.53 | 142.54 | 142.54 | 0.61% | 10,353,050 |
| Jan 9, 2026 | 143.20 | 143.99 | 140.54 | 141.68 | 141.68 | -0.85% | 11,323,780 |
| Jan 8, 2026 | 146.37 | 147.55 | 142.10 | 142.89 | 142.89 | -2.38% | 9,862,895 |
| Jan 7, 2026 | 147.55 | 148.40 | 145.80 | 146.37 | 146.37 | -0.80% | 7,285,671 |
| Jan 6, 2026 | 147.50 | 149.17 | 146.80 | 147.55 | 147.55 | 0.92% | 14,511,970 |
| Jan 5, 2026 | 148.00 | 148.40 | 144.46 | 146.20 | 146.20 | -1.33% | 15,844,789 |
| Jan 2, 2026 | 149.00 | 149.90 | 147.30 | 148.17 | 148.17 | -0.40% | 14,413,800 |
| Jan 1, 2026 | 143.25 | 153.16 | 142.80 | 148.76 | 148.76 | 4.04% | 64,003,440 |
| Dec 31, 2025 | 144.55 | 144.65 | 142.50 | 142.99 | 142.99 | -1.15% | 8,469,921 |
| Dec 30, 2025 | 140.43 | 145.23 | 139.68 | 144.65 | 144.65 | 3.00% | 15,926,890 |
| Dec 29, 2025 | 142.19 | 142.49 | 140.00 | 140.44 | 140.44 | -1.23% | 7,527,164 |
| Dec 26, 2025 | 143.15 | 144.37 | 141.90 | 142.19 | 142.19 | -0.68% | 7,682,604 |
| Dec 24, 2025 | 144.70 | 144.70 | 142.67 | 143.16 | 143.16 | -0.79% | 7,905,799 |
| Dec 23, 2025 | 143.80 | 144.60 | 142.32 | 144.30 | 144.30 | 0.73% | 7,437,606 |
| Dec 22, 2025 | 141.77 | 143.70 | 141.77 | 143.25 | 143.25 | 1.05% | 9,612,058 |
| Dec 19, 2025 | 141.50 | 142.20 | 140.68 | 141.76 | 141.76 | 0.33% | 7,869,675 |
| Dec 18, 2025 | 143.00 | 143.00 | 140.70 | 141.30 | 141.30 | -1.19% | 6,848,190 |
| Dec 17, 2025 | 145.40 | 145.45 | 142.05 | 143.00 | 143.00 | -1.60% | 9,798,422 |
| Dec 16, 2025 | 144.75 | 145.80 | 143.94 | 145.33 | 145.33 | 0.66% | 12,127,740 |
| Dec 15, 2025 | 144.49 | 145.45 | 142.29 | 144.38 | 144.38 | -0.08% | 8,949,057 |
| Dec 12, 2025 | 141.39 | 145.00 | 141.39 | 144.49 | 144.49 | 2.78% | 13,450,430 |
| Dec 11, 2025 | 141.00 | 142.10 | 139.25 | 140.58 | 140.58 | -0.42% | 10,479,240 |
| Dec 10, 2025 | 142.20 | 143.50 | 140.70 | 141.18 | 141.18 | -0.44% | 7,793,397 |
| Dec 9, 2025 | 139.04 | 142.85 | 135.00 | 141.80 | 141.80 | 1.99% | 20,828,390 |
| Dec 8, 2025 | 144.25 | 145.16 | 138.21 | 139.04 | 139.04 | -3.30% | 14,985,880 |
| Dec 5, 2025 | 143.00 | 144.20 | 142.37 | 143.78 | 143.78 | 0.74% | 7,231,083 |
| Dec 4, 2025 | 145.00 | 146.84 | 142.31 | 142.73 | 142.73 | -1.55% | 11,150,110 |
| Dec 3, 2025 | 146.90 | 147.68 | 144.54 | 144.97 | 144.97 | -1.22% | 10,331,580 |
| Dec 2, 2025 | 147.30 | 148.18 | 146.05 | 146.76 | 146.76 | -0.39% | 6,392,786 |
| Dec 1, 2025 | 148.21 | 148.82 | 147.01 | 147.34 | 147.34 | -0.10% | 7,759,359 |
| Nov 28, 2025 | 148.55 | 149.09 | 147.20 | 147.49 | 147.49 | -0.43% | 10,052,830 |
| Nov 27, 2025 | 149.15 | 150.64 | 147.40 | 148.13 | 148.13 | -0.33% | 19,409,490 |
| Nov 26, 2025 | 147.20 | 148.90 | 146.35 | 148.62 | 148.62 | 1.21% | 10,550,909 |
| Nov 25, 2025 | 145.44 | 148.26 | 145.12 | 146.84 | 146.84 | 0.96% | 10,803,660 |
| Nov 24, 2025 | 150.00 | 150.30 | 144.80 | 145.44 | 145.44 | -2.47% | 13,878,210 |
| Nov 21, 2025 | 151.00 | 151.19 | 148.90 | 149.12 | 149.12 | -1.54% | 9,642,165 |
| Nov 20, 2025 | 152.29 | 153.40 | 151.00 | 151.46 | 151.46 | -0.10% | 11,439,590 |
| Nov 19, 2025 | 150.30 | 152.66 | 150.09 | 151.61 | 151.61 | 1.38% | 21,355,340 |
| Nov 18, 2025 | 153.15 | 153.88 | 149.12 | 149.55 | 149.55 | -2.43% | 22,500,220 |
| Nov 17, 2025 | 155.35 | 155.35 | 153.00 | 153.28 | 153.28 | -0.41% | 15,162,500 |
| Nov 14, 2025 | 152.46 | 155.99 | 152.20 | 153.91 | 153.91 | 1.36% | 26,821,170 |
| Nov 13, 2025 | 151.98 | 154.20 | 151.50 | 151.85 | 151.85 | -0.09% | 20,557,320 |
| Nov 12, 2025 | 152.00 | 153.78 | 150.66 | 151.98 | 151.98 | 0.54% | 27,328,380 |
| Nov 11, 2025 | 151.49 | 151.90 | 146.71 | 151.17 | 151.17 | 0.74% | 42,377,700 |
| Nov 10, 2025 | 152.75 | 154.48 | 149.50 | 150.06 | 150.06 | -0.94% | 19,497,810 |
| Nov 7, 2025 | 152.99 | 154.79 | 150.85 | 151.48 | 151.48 | -1.10% | 36,644,110 |
| Nov 6, 2025 | 158.36 | 158.38 | 152.33 | 153.17 | 153.17 | -3.30% | 24,262,830 |
| Nov 4, 2025 | 156.00 | 159.50 | 153.21 | 158.39 | 158.39 | 1.06% | 41,404,670 |
| Nov 3, 2025 | 158.99 | 158.99 | 156.10 | 156.73 | 156.73 | -0.71% | 22,320,040 |
| Oct 31, 2025 | 161.60 | 161.74 | 157.50 | 157.85 | 157.85 | -2.90% | 44,708,740 |
| Oct 30, 2025 | 163.70 | 164.70 | 160.20 | 162.57 | 162.57 | 0.29% | 64,990,600 |
| Oct 29, 2025 | 163.28 | 168.40 | 161.75 | 162.10 | 162.10 | -0.14% | 67,870,070 |
| Oct 28, 2025 | 163.70 | 164.22 | 161.10 | 162.33 | 162.33 | -0.39% | 29,992,980 |
| Oct 27, 2025 | 168.50 | 169.77 | 162.00 | 162.96 | 162.96 | -2.84% | 51,617,780 |
| Oct 24, 2025 | 164.45 | 169.18 | 164.00 | 167.72 | 167.72 | 1.49% | 44,515,510 |
| Oct 23, 2025 | 171.05 | 172.36 | 164.25 | 165.26 | 165.26 | -3.23% | 55,330,920 |
| Oct 21, 2025 | 171.50 | 174.39 | 168.00 | 170.78 | 170.78 | 0.28% | 26,425,160 |
| Oct 20, 2025 | 168.05 | 172.20 | 166.70 | 170.30 | 170.30 | 2.60% | 107,477,200 |
| Oct 17, 2025 | 157.26 | 168.00 | 156.77 | 165.98 | 165.98 | 5.47% | 170,754,400 |
| Oct 16, 2025 | 158.10 | 158.69 | 155.50 | 157.37 | 157.37 | -0.09% | 111,085,300 |
| Oct 15, 2025 | 154.85 | 158.00 | 150.43 | 157.51 | 157.51 | 1.68% | 64,552,730 |
| Oct 14, 2025 | 155.01 | 157.50 | 152.80 | 154.90 | 154.90 | 0.30% | 52,873,530 |