Adani Power Limited - ADANIPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.45	142.7	142.7	144.33	139.7	11.92M
February 19, 2026	145.7	140.45	140.45	146.43	140	14.05M
February 18, 2026	144.5	144.49	144.49	145.25	142.2	10.12M
February 17, 2026	142.54	144.35	144.35	145	141.58	11.02M
February 16, 2026	140.5	142.77	142.77	143.65	139.01	17.31M
February 13, 2026	149.2	139.9	139.9	149.3	139.1	38.68M
February 12, 2026	150.47	149.79	149.79	150.75	148.75	8.55M
February 11, 2026	149.59	150.91	150.91	151.33	147.8	10.69M
February 10, 2026	152	149.05	149.05	152	147.81	17.01M
February 09, 2026	154	151.37	151.37	154.85	150.6	13.74M
February 06, 2026	152	152.74	152.74	154.11	150	17.33M
February 05, 2026	155.29	153.45	153.45	156.9	151.1	26.96M
February 04, 2026	145	155.29	155.29	156.09	143	78.43M
February 03, 2026	145	143.62	143.62	149.04	140.6	54.95M
February 02, 2026	133.48	134.6	134.6	135	130.63	10.59M
February 01, 2026	136.5	132.85	132.85	139.86	131.95	10.16M
January 30, 2026	133	135.38	135.38	136.5	131.91	15.15M
January 29, 2026	135.5	133.99	133.99	136.49	132.64	24.67M
January 28, 2026	135.14	134.72	134.72	135.9	133.6	14.84M
January 27, 2026	135	134.5	134.5	137.5	132.96	24.09M
January 23, 2026	141	132.96	132.96	142.9	128.1	52.43M
January 22, 2026	139.89	140.92	140.92	141.55	139	10.76M
January 21, 2026	137.5	137.63	137.63	139.64	134.8	19.41M
January 20, 2026	141.5	137.48	137.48	142.4	136.5	15.69M
January 19, 2026	141.8	140.56	140.56	142.4	139.95	8.36M
January 16, 2026	142.6	142.63	142.63	144.5	141.5	8.65M
January 14, 2026	143	142.77	142.77	143.37	141.61	7.28M
January 13, 2026	143	143.38	143.38	144.06	142.01	7.27M
January 12, 2026	141.65	142.54	142.54	143.36	139.53	10.35M
January 09, 2026	143.2	141.68	141.68	143.99	140.54	11.32M
January 08, 2026	146.37	142.89	142.89	147.55	142.1	9.86M
January 07, 2026	147.55	146.37	146.37	148.4	145.8	7.29M
January 06, 2026	147.5	147.55	147.55	149.17	146.8	14.51M
January 05, 2026	148	146.2	146.2	148.4	144.46	15.84M
January 02, 2026	149	148.17	148.17	149.9	147.3	14.4M
January 01, 2026	143.25	148.76	148.76	153.16	142.8	64M
December 31, 2025	144.55	142.99	142.99	144.65	142.5	8.46M
December 30, 2025	140.43	144.65	144.65	145.23	139.68	15.93M
December 29, 2025	142.19	140.44	140.44	142.49	140	7.53M
December 26, 2025	143.15	142.19	142.19	144.37	141.9	7.68M
December 24, 2025	144.7	143.16	143.16	144.7	142.67	7.9M
December 23, 2025	143.8	144.3	144.3	144.6	142.32	7.44M
December 22, 2025	141.77	143.25	143.25	143.7	141.77	9.61M
December 19, 2025	141.5	141.76	141.76	142.2	140.68	7.87M
December 18, 2025	143	141.3	141.3	143	140.7	6.85M
December 17, 2025	145.4	142.98	142.98	145.45	142.05	8.54M
December 16, 2025	144.75	145.33	145.33	145.8	143.94	12.13M
December 15, 2025	144.49	144.38	144.38	145.45	142.29	8.95M
December 12, 2025	141.39	144.49	144.49	145	141.39	13.45M
December 11, 2025	141	140.58	140.58	142.1	139.25	10.48M
December 10, 2025	142.2	141.18	141.18	143.5	140.7	7.79M
December 09, 2025	139.04	141.8	141.8	142.85	135	20.83M
December 08, 2025	144.25	139.04	139.04	145.16	138.21	14.99M
December 05, 2025	143	143.78	143.78	144.2	142.37	7.23M
December 04, 2025	145	142.73	142.73	146.84	142.31	11.14M
December 03, 2025	146.9	144.97	144.97	147.68	144.54	10.33M
December 02, 2025	147.3	146.76	146.76	148.18	146.05	6.39M
December 01, 2025	148.21	147.34	147.34	148.82	147.01	7.76M
November 28, 2025	148.55	147.49	147.49	149.09	147.2	10.05M
November 27, 2025	149.15	148.13	148.13	150.64	147.4	19.41M

Adani Power Limited (ADANIPOWER.NS) NSE