Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of Adani Power Limited (ADANIPOWER)
Latest Candlestick / Heikin Ashi patterns of Adani Power Limited
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Monthly | Mild Bullish | Candlestick pattern Three Inside Up formed , but volume or other trend not very supportive | |
Chart patterns of Adani Power Limited
| Tick | Analysis |
|---|---|
| Daily | Short Term Resistance Line, Top Points :230.19/07-May-26 00:00, 229.96/05-May-26 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :230.19/07-May-26 00:00, 155.29/04-Feb-26 00:00, 148.76/01-Jan-26 00:00, , Bottom Points : 137.82/04-Mar-26 00:00, 132.85/01-Feb-26 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :230.19/07-May-26 00:00, 155.29/04-Feb-26 00:00, , Bottom Points : 137.82/04-Mar-26 00:00, 132.85/01-Feb-26 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :230.19/07-May-26 00:00, 170.78/21-Oct-25 00:00, 121.91/14-Jul-25 00:00, 115.88/23-Apr-25 00:00, , Bottom Points : 132.85/01-Feb-26 00:00, 113.40/01-Aug-25 00:00, 106.05/20-Jun-25 00:00, 99.57/26-Mar-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :230.19/07-May-26 00:00, 155.29/04-Feb-26 00:00, 148.76/01-Jan-26 00:00, , Bottom Points : 209.63/12-May-26 00:00, 137.82/04-Mar-26 00:00, 132.85/01-Feb-26 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :230.19/07-May-26 00:00, 155.29/04-Feb-26 00:00, , Bottom Points : 209.63/12-May-26 00:00, 147.85/23-Mar-26 00:00, 137.82/04-Mar-26 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 167.72/24-Oct-25 00:00, 153.41/07-Jun-24 00:00, , Bottom Points : 132.96/23-Jan-26 00:00, 95.73/21-Feb-25 00:00, 92.09/22-Nov-24 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 153.41/07-Jun-24 00:00, 82.39/19-Aug-22 00:00, 29.66/11-Jun-21 00:00, 13.74/08-Nov-19 00:00, 11.10/30-Nov-18 00:00, 9.28/05-Jan-18 00:00, , Bottom Points : 92.09/22-Nov-24 00:00, 29.33/24-Feb-23 00:00, 5.35/03-Apr-20 00:00, 3.23/29-Jun-18 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 153.41/07-Jun-24 00:00, 82.39/19-Aug-22 00:00, 29.66/11-Jun-21 00:00, 13.74/08-Nov-19 00:00, 9.28/05-Jan-18 00:00, , Bottom Points : 92.09/22-Nov-24 00:00, 29.33/24-Feb-23 00:00, 15.49/20-Aug-21 00:00, 5.35/03-Apr-20 00:00, 3.23/29-Jun-18 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 167.72/24-Oct-25 00:00, 120.79/11-Jul-25 00:00, 110.26/17-Jan-25 00:00, , Bottom Points : 132.96/23-Jan-26 00:00, 95.73/21-Feb-25 00:00, 92.09/22-Nov-24 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 167.72/24-Oct-25 00:00, 145.27/02-Aug-24 00:00, , Bottom Points : 132.96/23-Jan-26 00:00, 113.40/01-Aug-25 00:00, 92.09/22-Nov-24 00:00, 29.33/24-Feb-23 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 152.74/06-Feb-26 00:00, , Bottom Points : 138.99/06-Mar-26 00:00, 132.96/23-Jan-26 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :225.33/08-May-26 00:00, 152.74/06-Feb-26 00:00, 148.17/02-Jan-26 00:00, , Bottom Points : 138.99/06-Mar-26 00:00, 132.96/23-Jan-26 00:00, |
| Weekly | Short Term Reverse Head And Shoulder Shoulder 1 141.76/19-Dec-25 00:00 Middle Point1 148.17/02-Jan-26 00:00 Head 132.96/23-Jan-26 00:00 Middle Point2 152.74/06-Feb-26 00:00 Shoulder 2 138.99/06-Mar-26 00:00 |
| Monthly | Long Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 13.21/31-Oct-19 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 13.21/31-Oct-19 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 22.69/30-Jun-21 00:00, 13.21/31-Oct-19 00:00, 8.34/29-Dec-17 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 5.55/31-Mar-20 00:00, 3.23/29-Jun-18 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 112.54/31-Jan-24 00:00, 75.49/29-Sep-23 00:00, , Bottom Points : 135.38/30-Jan-26 00:00, 95.79/28-Feb-25 00:00, 72.61/31-Oct-23 00:00, 29.26/28-Feb-23 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :157.85/31-Oct-25 00:00, 151.16/31-May-24 00:00, 82.79/30-Aug-22 00:00, 22.69/30-Jun-21 00:00, 13.21/31-Oct-19 00:00, , Bottom Points : 95.79/28-Feb-25 00:00, 29.26/28-Feb-23 00:00, 5.55/31-Mar-20 00:00, |
Historical Candlestick Chart Pattern of Adani Power Limited
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Spinning Top | Monthly | Consolidation Patterns | 22_May_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Apr_2026 |
| Dark Cloud Cover | Daily | Bearish Two Day Candlestick Patterns | 21_May_2026 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 08_May_2026 |
| Three White Soldiers | Weekly | Bullish Three Day Candlestick Patterns | 24_Apr_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 17_Apr_2026 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 14_May_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 10_Apr_2026 |
| Bullish Gap Up | Weekly | Bullish Two Day Candlestick Patterns | 10_Apr_2026 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 12_May_2026 |
| Doji | Monthly | Consolidation Patterns | 31_Jul_2025 |
| Long Legged Doji | Monthly | Consolidation Patterns | 31_Jul_2025 |
| Bullish Counter Attack | Weekly | Bullish Two Day Candlestick Patterns | 06_Mar_2026 |
| Doji | Daily | Consolidation Patterns | 07_May_2026 |
| Bearish Belt Hold | Daily | Bearish Two Day Candlestick Patterns | 06_May_2026 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 13_Feb_2026 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 30_Jan_2026 |
| Upside Tasuki Gap | Daily | Bullish Three Day Candlestick Patterns | 29_Apr_2026 |
| Bearish Engulfing | Daily | Bearish Two Day Candlestick Patterns | 29_Apr_2026 |
| Spinning Top | Monthly | Consolidation Patterns | 31_Jan_2025 |
| Above The Stomach | Daily | Bullish Two Day Candlestick Patterns | 27_Apr_2026 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 30_Sep_2024 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 22_Apr_2026 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 26_Dec_2025 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 31_Jul_2024 |
| Bearish Belt Hold | Monthly | Bearish Two Day Candlestick Patterns | 28_Jun_2024 |
| Doji | Weekly | Consolidation Patterns | 12_Dec_2025 |
| Three Black Crows | Weekly | Bearish Three Day Candlestick Patterns | 05_Dec_2025 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 16_Apr_2026 |
| Above The Stomach | Monthly | Bullish Two Day Candlestick Patterns | 30_Apr_2024 |
| Bearish Marubozu | Weekly | Bearish One Day Candlestick Patterns | 21_Nov_2025 |
| Bearish Belt Hold | Daily | Bearish Two Day Candlestick Patterns | 15_Apr_2026 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 31_Oct_2025 |
Historical Heikin Ashi Chart Pattern of Adani Power Limited
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 22_May_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 22_May_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 15_May_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 21_May_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 08_May_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 20_May_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 20_May_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 19_May_2026 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 19_May_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 24_Apr_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 24_Apr_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 18_May_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 18_May_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 17_Apr_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 15_May_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 17_Apr_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 14_May_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 13_May_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 13_May_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 12_May_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 12_May_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 11_May_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 08_May_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 07_May_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 06_Mar_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 05_May_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 20_Feb_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 04_May_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 04_May_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of Adani Power Limited | |||||
Daily OHLCV & Heikin Ashi values of Adani Power Limited
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 22-May-26 | 220.50 | 222.47 | 219.00 | 219.32 | 17090 K | 3.47 | 1.58% | 220.84 | 222.47 | 219.00 | 220.32 |
| 21-May-26 | 222.30 | 226.40 | 218.50 | 219.33 | 34984 K | 7.90 | 3.62% | 220.05 | 226.40 | 218.50 | 221.63 |
| 20-May-26 | 218.90 | 220.60 | 216.19 | 220.24 | 22506 K | 4.41 | 2.04% | 221.13 | 221.13 | 216.19 | 218.98 |
| 19-May-26 | 223.80 | 225.00 | 218.30 | 219.09 | 35941 K | 6.70 | 3.07% | 220.71 | 225.00 | 218.30 | 221.55 |
| 18-May-26 | 221.00 | 223.50 | 218.03 | 219.30 | 30197 K | 5.47 | 2.51% | 220.95 | 223.50 | 218.03 | 220.46 |
| 15-May-26 | 229.00 | 229.00 | 213.78 | 221.33 | 60020 K | 15.22 | 7.12% | 218.63 | 229.00 | 213.78 | 223.28 |
| 14-May-26 | 216.40 | 225.70 | 215.87 | 224.49 | 41896 K | 9.83 | 4.55% | 216.65 | 225.70 | 215.87 | 220.61 |
| 13-May-26 | 209.00 | 217.95 | 208.90 | 213.87 | 49608 K | 9.05 | 4.33% | 220.86 | 220.86 | 208.90 | 212.43 |
| 12-May-26 | 222.77 | 224.63 | 208.03 | 209.63 | 46023 K | 16.60 | 7.98% | 225.46 | 225.46 | 208.03 | 216.27 |
| 11-May-26 | 224.50 | 224.68 | 217.80 | 222.03 | 30556 K | 6.88 | 3.16% | 228.67 | 228.67 | 217.80 | 222.25 |
| 08-May-26 | 231.00 | 231.43 | 224.03 | 225.33 | 27156 K | 7.40 | 3.30% | 229.39 | 231.43 | 224.03 | 227.95 |
| 07-May-26 | 230.00 | 233.47 | 229.50 | 230.19 | 37064 K | 3.97 | 1.73% | 227.99 | 233.47 | 227.99 | 230.79 |
| 06-May-26 | 232.39 | 232.39 | 224.24 | 229.12 | 45243 K | 8.15 | 3.63% | 226.45 | 232.39 | 224.24 | 229.54 |
| 05-May-26 | 227.97 | 234.40 | 227.30 | 229.96 | 43045 K | 7.10 | 3.12% | 223.00 | 234.40 | 223.00 | 229.91 |
| 04-May-26 | 223.00 | 234.00 | 221.90 | 227.30 | 67200 K | 12.10 | 5.45% | 219.44 | 234.00 | 219.44 | 226.55 |
| 30-Apr-26 | 216.90 | 223.50 | 214.24 | 221.85 | 67584 K | 9.26 | 4.32% | 219.76 | 223.50 | 214.24 | 219.12 |
| 29-Apr-26 | 225.00 | 226.24 | 215.35 | 219.28 | 51932 K | 10.89 | 5.06% | 218.06 | 226.24 | 215.35 | 221.47 |
| 28-Apr-26 | 219.50 | 224.66 | 219.29 | 223.35 | 46710 K | 5.37 | 2.45% | 214.41 | 224.66 | 214.41 | 221.70 |
| 27-Apr-26 | 214.60 | 222.16 | 214.60 | 218.05 | 57532 K | 7.56 | 3.52% | 211.47 | 222.16 | 211.47 | 217.35 |
| 24-Apr-26 | 215.44 | 216.87 | 207.00 | 212.90 | 61885 K | 9.87 | 4.77% | 209.90 | 216.87 | 207.00 | 213.05 |
Weekly OHLCV & Heikin Ashi values of Adani Power Limited
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18-May-26 | 22-May-26 | 221.00 | 226.40 | 216.19 | 219.32 | 140 M | 10.21 | 4.72% | 218.02 | 226.40 | 216.19 | 220.73 |
| 11-May-26 | 15-May-26 | 224.50 | 229.00 | 208.03 | 221.33 | 228 M | 20.97 | 10.08% | 215.33 | 229.00 | 208.03 | 220.72 |
| 04-May-26 | 08-May-26 | 223.00 | 234.40 | 221.90 | 225.33 | 219 M | 12.50 | 5.63% | 204.49 | 234.40 | 204.49 | 226.16 |
| 27-Apr-26 | 01-May-26 | 214.60 | 226.24 | 214.24 | 221.85 | 223 M | 12.00 | 5.60% | 189.75 | 226.24 | 189.75 | 219.23 |
| 20-Apr-26 | 24-Apr-26 | 198.50 | 217.25 | 197.41 | 212.90 | 377 M | 19.84 | 10.05% | 172.99 | 217.25 | 172.99 | 206.52 |
| 13-Apr-26 | 17-Apr-26 | 172.00 | 200.00 | 170.36 | 198.50 | 307 M | 29.64 | 17.40% | 160.77 | 200.00 | 160.77 | 185.21 |
| 06-Apr-26 | 10-Apr-26 | 162.00 | 178.10 | 161.05 | 175.81 | 322 M | 17.05 | 10.59% | 152.30 | 178.10 | 152.30 | 169.24 |
| 30-Mar-26 | 03-Apr-26 | 152.10 | 160.35 | 149.20 | 159.97 | 129 M | 11.15 | 7.47% | 149.19 | 160.35 | 149.19 | 155.40 |
| 23-Mar-26 | 27-Mar-26 | 151.54 | 158.20 | 144.65 | 153.92 | 105 M | 13.55 | 9.37% | 146.30 | 158.20 | 144.65 | 152.08 |
| 16-Mar-26 | 20-Mar-26 | 149.90 | 157.44 | 146.40 | 151.54 | 222 M | 11.04 | 7.54% | 141.27 | 157.44 | 141.27 | 151.32 |
| 09-Mar-26 | 13-Mar-26 | 136.50 | 153.90 | 134.86 | 146.57 | 178 M | 19.04 | 14.12% | 139.59 | 153.90 | 134.86 | 142.96 |
| 02-Mar-26 | 06-Mar-26 | 133.00 | 142.59 | 130.70 | 138.99 | 63409 K | 11.89 | 9.10% | 142.86 | 142.86 | 130.70 | 136.32 |
| 23-Feb-26 | 27-Feb-26 | 145.15 | 145.69 | 139.80 | 140.11 | 49793 K | 5.89 | 4.21% | 143.02 | 145.69 | 139.80 | 142.69 |
| 16-Feb-26 | 20-Feb-26 | 140.50 | 146.43 | 139.01 | 142.70 | 64421 K | 7.42 | 5.34% | 143.89 | 146.43 | 139.01 | 142.16 |
| 09-Feb-26 | 13-Feb-26 | 154.00 | 154.85 | 139.10 | 139.90 | 88677 K | 15.75 | 11.32% | 140.81 | 154.85 | 139.10 | 146.96 |
| 02-Feb-26 | 06-Feb-26 | 136.50 | 156.90 | 130.63 | 152.74 | 198 M | 26.27 | 20.11% | 137.43 | 156.90 | 130.63 | 144.19 |
| 26-Jan-26 | 30-Jan-26 | 135.00 | 137.50 | 131.91 | 135.38 | 80962 K | 5.59 | 4.24% | 139.92 | 139.92 | 131.91 | 134.95 |
| 19-Jan-26 | 23-Jan-26 | 141.80 | 142.90 | 128.10 | 132.96 | 106 M | 14.80 | 11.55% | 143.40 | 143.40 | 128.10 | 136.44 |
| 12-Jan-26 | 16-Jan-26 | 141.65 | 144.50 | 139.53 | 142.63 | 33561 K | 4.97 | 3.56% | 144.73 | 144.73 | 139.53 | 142.08 |
| 05-Jan-26 | 09-Jan-26 | 148.00 | 149.17 | 140.54 | 141.68 | 58829 K | 8.63 | 6.14% | 144.61 | 149.17 | 140.54 | 144.85 |
Monthly OHLCV & Heikin Ashi values of Adani Power Limited
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-May-26 | 31-May-26 | 223.00 | 234.40 | 208.03 | 219.32 | 588 M | 26.37 | 12.68% | 165.46 | 234.40 | 165.46 | 221.19 |
| 01-Apr-26 | 30-Apr-26 | 155.00 | 226.24 | 150.62 | 221.85 | 1340 M | 75.62 | 50.21% | 142.49 | 226.24 | 142.49 | 188.43 |
| 01-Mar-26 | 31-Mar-26 | 133.00 | 158.20 | 130.70 | 150.43 | 590 M | 27.50 | 21.04% | 141.90 | 158.20 | 130.70 | 143.08 |
| 01-Feb-26 | 28-Feb-26 | 136.50 | 156.90 | 130.63 | 140.11 | 401 M | 26.27 | 20.11% | 142.76 | 156.90 | 130.63 | 141.04 |
| 01-Jan-26 | 31-Jan-26 | 143.25 | 153.16 | 128.10 | 135.38 | 358 M | 25.06 | 19.56% | 145.55 | 153.16 | 128.10 | 139.97 |
| 01-Dec-25 | 31-Dec-25 | 148.21 | 148.82 | 135.00 | 142.99 | 220 M | 13.82 | 10.24% | 147.34 | 148.82 | 135.00 | 143.76 |
| 01-Nov-25 | 30-Nov-25 | 158.99 | 159.50 | 144.80 | 147.49 | 406 M | 14.70 | 10.15% | 141.98 | 159.50 | 141.98 | 152.69 |
| 01-Oct-25 | 31-Oct-25 | 144.95 | 174.39 | 143.15 | 157.85 | 1363 M | 31.24 | 21.82% | 128.87 | 174.39 | 128.87 | 155.08 |
| 01-Sep-25 | 30-Sep-25 | 121.18 | 182.70 | 120.00 | 144.65 | 1836 M | 62.70 | 52.25% | 115.60 | 182.70 | 115.60 | 142.13 |
| 01-Aug-25 | 31-Aug-25 | 117.60 | 121.60 | 110.45 | 120.13 | 254 M | 11.15 | 10.10% | 113.76 | 121.60 | 110.45 | 117.44 |
| 01-Jul-25 | 31-Jul-25 | 117.68 | 124.00 | 112.20 | 117.62 | 507 M | 11.80 | 10.52% | 109.65 | 124.00 | 109.65 | 117.88 |
| 01-Jun-25 | 30-Jun-25 | 109.40 | 122.12 | 105.42 | 117.15 | 626 M | 16.70 | 15.84% | 105.79 | 122.12 | 105.42 | 113.52 |
| 01-May-25 | 31-May-25 | 105.90 | 116.87 | 101.00 | 108.76 | 582 M | 15.87 | 15.71% | 103.44 | 116.87 | 101.00 | 108.13 |
| 01-Apr-25 | 30-Apr-25 | 101.57 | 117.11 | 92.40 | 106.41 | 489 M | 24.71 | 26.74% | 102.51 | 117.11 | 92.40 | 104.37 |
| 01-Mar-25 | 31-Mar-25 | 97.52 | 108.30 | 94.81 | 101.86 | 467 M | 13.49 | 14.23% | 104.40 | 108.30 | 94.81 | 100.62 |
| 01-Feb-25 | 28-Feb-25 | 102.64 | 107.35 | 93.60 | 95.79 | 545 M | 13.75 | 14.69% | 108.95 | 108.95 | 93.60 | 99.85 |
| 01-Jan-25 | 31-Jan-25 | 106.20 | 119.68 | 89.00 | 102.64 | 987 M | 30.68 | 34.47% | 113.52 | 119.68 | 89.00 | 104.38 |
| 01-Dec-24 | 31-Dec-24 | 111.41 | 113.32 | 98.21 | 105.89 | 694 M | 15.11 | 15.39% | 119.83 | 119.83 | 98.21 | 107.21 |
| 01-Nov-24 | 30-Nov-24 | 119.14 | 125.40 | 86.40 | 110.96 | 1624 M | 39.00 | 45.14% | 129.19 | 129.19 | 86.40 | 110.47 |
| 01-Oct-24 | 31-Oct-24 | 131.00 | 132.16 | 114.53 | 118.54 | 250 M | 17.63 | 15.39% | 134.32 | 134.32 | 114.53 | 124.06 |
Quarterly OHLCV & Heikin Ashi values of Adani Power Limited
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 234.40 | 150.62 | 219.32 | 1928 M | 83.78 | 55.62% | 140.95 | 234.40 | 140.95 | 189.84 | ||
| 143.25 | 158.20 | 128.10 | 150.43 | 1350 M | 30.10 | 23.50% | 136.90 | 158.20 | 128.10 | 144.99 | ||
| 144.95 | 174.39 | 135.00 | 142.99 | 1990 M | 39.39 | 29.18% | 124.46 | 174.39 | 124.46 | 149.33 | ||
| 117.68 | 182.70 | 110.45 | 144.65 | 2598 M | 72.25 | 65.41% | 110.06 | 182.70 | 110.06 | 138.87 | ||
| 101.57 | 122.12 | 92.40 | 117.15 | 1698 M | 29.72 | 32.16% | 111.80 | 122.12 | 92.40 | 108.31 | ||
| 106.20 | 119.68 | 89.00 | 101.86 | 1999 M | 30.68 | 34.47% | 119.42 | 119.68 | 89.00 | 104.18 | ||
| 131.00 | 132.16 | 86.40 | 105.89 | 2569 M | 45.76 | 52.96% | 124.99 | 132.16 | 86.40 | 113.86 | ||
| 143.40 | 150.58 | 124.00 | 131.23 | 2083 M | 26.58 | 21.44% | 112.67 | 150.58 | 112.67 | 137.30 | ||
| 109.54 | 179.17 | 108.92 | 143.72 | 2529 M | 70.25 | 64.50% | 90.01 | 179.17 | 90.01 | 135.34 | ||
| 105.03 | 116.99 | 100.31 | 106.76 | 768 M | 16.68 | 16.63% | 72.74 | 116.99 | 72.74 | 107.27 | ||
| 75.38 | 117.89 | 57.87 | 105.03 | 3481 M | 60.02 | 103.72% | 56.44 | 117.89 | 56.44 | 89.04 | ||
| 50.45 | 81.94 | 47.17 | 75.49 | 4697 M | 34.77 | 73.71% | 49.11 | 81.94 | 47.17 | 63.76 | ||
| 39.00 | 57.20 | 37.04 | 49.97 | 1907 M | 20.16 | 54.43% | 52.42 | 57.20 | 37.04 | 45.80 | ||
| 60.60 | 60.98 | 26.48 | 38.32 | 3453 M | 34.50 | 130.29% | 58.25 | 60.98 | 26.48 | 46.60 | ||
| 75.00 | 75.60 | 49.82 | 59.91 | 669 M | 25.78 | 51.75% | 51.43 | 75.60 | 49.82 | 65.08 | ||
| 52.57 | 86.50 | 51.02 | 74.70 | 2622 M | 35.48 | 69.54% | 36.65 | 86.50 | 36.65 | 66.20 | ||
| 37.54 | 68.90 | 37.54 | 52.57 | 9067 M | 31.36 | 83.54% | 24.17 | 68.90 | 24.17 | 49.14 | ||
| 20.03 | 37.50 | 19.60 | 37.02 | 12905 M | 17.90 | 91.33% | 19.80 | 37.50 | 19.60 | 28.54 | ||
| 19.20 | 27.10 | 18.72 | 19.94 | 1934 M | 8.38 | 44.76% | 18.36 | 27.10 | 18.36 | 21.24 | ||
| 22.69 | 23.00 | 14.07 | 19.42 | 1329 M | 8.93 | 63.47% | 16.92 | 23.00 | 14.07 | 19.80 |