Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 150.50
-3.35 (-2.18%)
At close: Mar 30, 2026
BOM:533096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.35 | 155.30 | 151.45 | 153.85 | 153.85 | 0.13% | 2,771,903 |
| Mar 25, 2026 | 153.20 | 158.10 | 152.15 | 153.65 | 153.65 | 2.37% | 1,722,581 |
| Mar 24, 2026 | 151.20 | 153.85 | 147.35 | 150.10 | 150.10 | 1.38% | 1,751,069 |
| Mar 23, 2026 | 152.95 | 152.95 | 144.70 | 148.05 | 148.05 | -2.28% | 1,587,006 |
| Mar 20, 2026 | 151.80 | 157.00 | 150.55 | 151.50 | 151.50 | 0.30% | 2,645,407 |
| Mar 19, 2026 | 151.25 | 155.45 | 150.35 | 151.05 | 151.05 | -1.98% | 2,141,234 |
| Mar 18, 2026 | 156.00 | 156.55 | 151.25 | 154.10 | 154.10 | -0.90% | 1,296,042 |
| Mar 17, 2026 | 155.80 | 157.50 | 153.65 | 155.50 | 155.50 | 0.91% | 2,952,136 |
| Mar 16, 2026 | 150.00 | 154.95 | 146.30 | 154.10 | 154.10 | 5.04% | 6,233,697 |
| Mar 13, 2026 | 150.90 | 153.85 | 145.35 | 146.70 | 146.70 | -1.61% | 2,294,271 |
| Mar 12, 2026 | 139.00 | 152.00 | 137.25 | 149.10 | 149.10 | 7.38% | 5,299,147 |
| Mar 11, 2026 | 139.35 | 142.00 | 138.65 | 138.85 | 138.85 | -0.07% | 1,336,217 |
| Mar 10, 2026 | 141.50 | 142.00 | 138.65 | 138.95 | 138.95 | -0.18% | 743,610 |
| 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 |