ADANIPOWER.BOADANIPOWER.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $142.60 | $144.45 | $142.50 | $142.95 | 595,348 |
| 1/14/2026 | $143.15 | $143.40 | $141.55 | $142.70 | 449,029 |
| 1/13/2026 | $142.90 | $144.30 | $142.00 | $143.35 | 732,628 |
| 1/12/2026 | $141.50 | $143.40 | $139.50 | $142.45 | 1.53M |
| 1/9/2026 | $142.85 | $143.95 | $140.50 | $141.85 | 1.59M |
| 1/8/2026 | $146.40 | $147.55 | $142.15 | $142.95 | 927,900 |
| 1/7/2026 | $147.10 | $148.45 | $145.80 | $146.35 | 920,951 |
| 1/6/2026 | $147.35 | $149.10 | $146.70 | $147.60 | 1.83M |
| 1/5/2026 | $148.00 | $148.45 | $144.45 | $146.20 | 1.13M |
| 1/2/2026 | $149.00 | $149.85 | $147.30 | $148.15 | 1.61M |
| 1/1/2026 | $143.00 | $153.20 | $142.75 | $148.85 | 6.96M |
| 12/31/2025 | $144.70 | $144.70 | $142.60 | $143.00 | 1.02M |
| 12/30/2025 | $140.30 | $145.20 | $139.60 | $144.70 | 1.53M |
| 12/29/2025 | $142.50 | $142.50 | $140.00 | $140.65 | 583,874 |
| 12/26/2025 | $143.00 | $144.35 | $141.90 | $142.15 | 1.23M |
| 12/24/2025 | $144.45 | $144.75 | $142.65 | $143.20 | 442,296 |
| 12/23/2025 | $143.60 | $144.50 | $142.25 | $144.15 | 914,431 |
| 12/22/2025 | $141.70 | $143.70 | $141.70 | $143.25 | 470,911 |
| 12/19/2025 | $141.25 | $142.20 | $140.65 | $141.70 | 978,441 |
| 12/18/2025 | $142.80 | $143.00 | $140.75 | $141.30 | 844,331 |
| 12/17/2025 | $145.50 | $145.60 | $142.05 | $143.15 | 626,432 |
| 12/16/2025 | $144.45 | $145.85 | $143.90 | $145.30 | 1.28M |
| 12/15/2025 | $144.65 | $145.35 | $142.35 | $144.40 | 600,834 |
| 12/12/2025 | $141.45 | $145.00 | $141.40 | $144.45 | 767,743 |
| 12/11/2025 | $141.20 | $142.00 | $139.25 | $140.55 | 990,038 |
| 12/10/2025 | $142.05 | $143.50 | $140.65 | $141.20 | 1.03M |
| 12/9/2025 | $139.55 | $142.90 | $135.00 | $142.00 | 2.22M |
| 12/8/2025 | $144.50 | $145.00 | $138.15 | $139.05 | 1.03M |
| 12/5/2025 | $142.75 | $144.15 | $142.40 | $143.75 | 1.10M |
| 12/4/2025 | $144.85 | $146.80 | $142.25 | $142.75 | 1.22M |
| 12/3/2025 | $146.65 | $147.70 | $144.55 | $145.05 | 558,705 |
| 12/2/2025 | $147.15 | $148.20 | $146.05 | $146.75 | 1.03M |
| 12/1/2025 | $147.90 | $148.85 | $147.00 | $147.35 | 1.05M |
| 11/28/2025 | $148.45 | $149.05 | $147.15 | $147.50 | 1.00M |
| 11/27/2025 | $149.05 | $150.75 | $147.50 | $148.25 | 737,943 |
| 11/26/2025 | $147.45 | $148.90 | $146.40 | $148.60 | 686,296 |
| 11/25/2025 | $144.75 | $148.30 | $144.75 | $146.80 | 1.29M |
| 11/24/2025 | $149.65 | $150.40 | $144.95 | $145.50 | 1.39M |
| 11/21/2025 | $151.50 | $151.50 | $148.80 | $149.15 | 588,888 |
| 11/19/2025 | $150.45 | $152.75 | $150.25 | $151.55 | 1.06M |
| 11/18/2025 | $153.20 | $153.90 | $149.20 | $149.60 | 1.93M |
| 11/17/2025 | $155.55 | $155.55 | $153.00 | $153.35 | 816,847 |
| 11/14/2025 | $152.65 | $156.00 | $152.30 | $153.90 | 2.55M |
| 11/13/2025 | $152.00 | $154.15 | $151.50 | $151.90 | 1.09M |
| 11/12/2025 | $154.20 | $154.20 | $150.70 | $151.95 | 1.39M |
| 11/11/2025 | $150.80 | $151.90 | $146.75 | $151.15 | 2.06M |
| 11/10/2025 | $153.20 | $154.50 | $149.45 | $150.05 | 2.14M |
| 11/7/2025 | $152.15 | $154.75 | $151.00 | $151.50 | 3.05M |
| 11/6/2025 | $158.45 | $158.50 | $152.50 | $153.20 | 2.42M |
| 11/4/2025 | $156.35 | $159.60 | $153.30 | $158.45 | 2.90M |
| 11/3/2025 | $158.05 | $159.00 | $156.15 | $156.70 | 2.35M |
| 10/31/2025 | $161.60 | $161.80 | $157.50 | $157.90 | 2.92M |
| 10/30/2025 | $163.50 | $164.60 | $160.15 | $162.50 | 5.98M |
| 10/29/2025 | $162.80 | $168.40 | $161.80 | $162.10 | 6.62M |
| 10/28/2025 | $163.95 | $164.15 | $161.30 | $162.35 | 2.92M |
| 10/27/2025 | $168.40 | $169.85 | $162.55 | $163.05 | 2.84M |
| 10/24/2025 | $164.65 | $169.25 | $164.15 | $167.70 | 4.36M |
| 10/23/2025 | $171.20 | $172.25 | $164.25 | $165.30 | 3.28M |
| 10/21/2025 | $171.75 | $174.50 | $168.20 | $170.30 | 3.00M |
| 10/20/2025 | $168.40 | $172.00 | $166.70 | $170.25 | 6.36M |