Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 205.00
+1.50 (0.74%)
At close: Aug 21, 2026
BOM:533096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 204.30 | 205.30 | 202.75 | 205.00 | 205.00 | 0.74% | 536,285 |
| Aug 20, 2026 | 204.75 | 205.40 | 202.95 | 203.50 | 203.50 | -0.10% | 491,208 |
| Aug 19, 2026 | 205.90 | 205.95 | 202.75 | 203.70 | 203.70 | -0.39% | 607,869 |
| Aug 18, 2026 | 203.85 | 208.60 | 203.50 | 204.50 | 204.50 | 0.29% | 1,440,327 |
| Aug 17, 2026 | 205.25 | 205.65 | 201.60 | 203.90 | 203.90 | -0.66% | 1,066,598 |
| Aug 14, 2026 | 206.00 | 208.10 | 205.00 | 205.25 | 205.25 | -0.12% | 504,347 |
| Aug 13, 2026 | 208.00 | 209.70 | 204.15 | 205.50 | 205.50 | -0.32% | 817,772 |
| Aug 12, 2026 | 209.25 | 209.85 | 205.10 | 206.15 | 206.15 | -1.08% | 1,005,730 |
| Aug 11, 2026 | 213.45 | 214.15 | 208.40 | 208.40 | 208.40 | -0.97% | 912,371 |
| Aug 10, 2026 | 209.70 | 211.80 | 207.50 | 210.45 | 210.45 | 1.06% | 735,524 |
| Aug 7, 2026 | 208.45 | 212.05 | 208.25 | 208.25 | 208.25 | -0.22% | 1,388,547 |
| Aug 6, 2026 | 208.85 | 210.15 | 206.70 | 208.70 | 208.70 | 0.46% | 811,768 |
| Aug 5, 2026 | 210.75 | 211.25 | 207.10 | 207.75 | 207.75 | -1.19% | 839,420 |
| Aug 4, 2026 | 213.35 | 213.35 | 209.10 | 210.25 | 210.25 | -0.61% | 886,974 |
| Aug 3, 2026 | 212.20 | 215.15 | 211.30 | 211.55 | 211.55 | 0.12% | 836,840 |
| Jul 31, 2026 | 210.45 | 212.55 | 209.20 | 211.30 | 211.30 | 1.15% | 987,793 |
| Jul 30, 2026 | 209.00 | 211.20 | 207.15 | 208.90 | 208.90 | -0.31% | 1,307,874 |
| Jul 29, 2026 | 209.05 | 211.00 | 207.80 | 209.55 | 209.55 | 0.60% | 1,427,437 |
| Jul 28, 2026 | 214.00 | 214.65 | 207.80 | 208.30 | 208.30 | -2.64% | 996,539 |
| Jul 27, 2026 | 214.65 | 215.75 | 213.15 | 213.95 | 213.95 | 0.14% | 878,235 |
| Jul 24, 2026 | 211.75 | 215.00 | 210.10 | 213.65 | 213.65 | 0.64% | 2,083,706 |
| Jul 23, 2026 | 217.65 | 218.95 | 211.35 | 212.30 | 212.30 | -2.14% | 1,898,423 |
| Jul 22, 2026 | 220.70 | 221.60 | 212.00 | 216.95 | 216.95 | -1.52% | 2,674,504 |
| Jul 21, 2026 | 220.70 | 222.50 | 219.20 | 220.30 | 220.30 | 0.18% | 987,288 |
| Jul 20, 2026 | 216.00 | 220.40 | 213.70 | 219.90 | 219.90 | 2.54% | 1,720,272 |
| Jul 17, 2026 | 216.75 | 217.20 | 213.35 | 214.45 | 214.45 | -1.02% | 1,775,900 |
| Jul 16, 2026 | 220.90 | 222.00 | 216.20 | 216.65 | 216.65 | -1.07% | 2,046,621 |
| Jul 15, 2026 | 227.20 | 228.60 | 218.15 | 219.00 | 219.00 | -3.20% | 2,538,384 |
| Jul 14, 2026 | 215.55 | 228.90 | 215.55 | 226.25 | 226.25 | 4.99% | 5,345,502 |
| Jul 13, 2026 | 217.40 | 218.70 | 215.10 | 215.50 | 215.50 | -1.33% | 1,031,683 |
| Jul 10, 2026 | 218.70 | 220.60 | 216.85 | 218.40 | 218.40 | 0.97% | 958,346 |
| Jul 9, 2026 | 218.60 | 221.80 | 215.65 | 216.30 | 216.30 | - | 1,174,158 |
| Jul 8, 2026 | 218.25 | 223.90 | 214.80 | 216.30 | 216.30 | -0.80% | 1,706,870 |
| Jul 7, 2026 | 220.20 | 222.00 | 216.30 | 218.05 | 218.05 | -0.91% | 1,868,649 |
| Jul 6, 2026 | 223.45 | 226.00 | 218.25 | 220.05 | 220.05 | -0.77% | 1,865,610 |
| Jul 3, 2026 | 225.50 | 226.20 | 219.60 | 221.75 | 221.75 | -1.27% | 1,876,385 |
| Jul 2, 2026 | 227.30 | 228.40 | 223.50 | 224.60 | 224.60 | -0.97% | 1,146,380 |
| Jul 1, 2026 | 224.25 | 229.80 | 223.20 | 226.80 | 226.80 | 1.39% | 1,810,325 |
| Jun 30, 2026 | 228.25 | 228.25 | 221.75 | 223.70 | 223.70 | -1.39% | 1,905,090 |
| Jun 29, 2026 | 229.00 | 229.00 | 224.65 | 226.85 | 226.85 | -1.05% | 1,342,069 |
| Jun 25, 2026 | 230.60 | 232.50 | 228.80 | 229.25 | 229.25 | -0.26% | 1,448,245 |
| Jun 24, 2026 | 230.05 | 233.95 | 228.65 | 229.85 | 229.85 | -1.31% | 1,336,148 |
| Jun 23, 2026 | 234.30 | 235.50 | 226.25 | 232.90 | 232.90 | -0.28% | 3,527,835 |
| Jun 22, 2026 | 232.25 | 234.35 | 229.05 | 233.55 | 233.55 | 0.91% | 1,200,401 |
| Jun 19, 2026 | 231.00 | 234.20 | 227.95 | 231.45 | 231.45 | 0.24% | 3,158,277 |
| Jun 18, 2026 | 220.85 | 232.20 | 219.50 | 230.90 | 230.90 | 4.79% | 2,440,364 |
| Jun 17, 2026 | 222.85 | 222.85 | 219.70 | 220.35 | 220.35 | -1.01% | 1,091,685 |
| Jun 16, 2026 | 222.15 | 224.70 | 218.65 | 222.60 | 222.60 | 0.95% | 1,256,740 |
| Jun 15, 2026 | 228.35 | 228.35 | 219.95 | 220.50 | 220.50 | -1.08% | 1,973,197 |
| Jun 12, 2026 | 217.95 | 223.85 | 216.40 | 222.90 | 222.90 | 3.36% | 2,179,316 |