Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 211.30
+2.40 (1.15%)
At close: Jul 31, 2026
BOM:533096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 219.80 | 222.35 | 214.80 | 215.65 | 215.65 | -2.22% | 1,334,924 |
| Jun 10, 2026 | 227.55 | 227.55 | 220.10 | 220.55 | 220.55 | -2.43% | 1,148,609 |
| Jun 9, 2026 | 230.00 | 230.00 | 224.05 | 226.05 | 226.05 | 0.09% | 1,661,046 |
| Jun 8, 2026 | 231.40 | 234.40 | 224.05 | 225.85 | 225.85 | -2.88% | 1,988,449 |
| Jun 5, 2026 | 231.25 | 236.20 | 230.10 | 232.55 | 232.55 | 1.09% | 2,357,330 |
| Jun 4, 2026 | 231.65 | 235.65 | 229.20 | 230.05 | 230.05 | -1.05% | 974,602 |
| Jun 3, 2026 | 237.50 | 237.50 | 229.45 | 232.50 | 232.50 | -1.44% | 1,159,028 |
| Jun 2, 2026 | 231.65 | 236.60 | 227.40 | 235.90 | 235.90 | 1.57% | 1,840,615 |
| Jun 1, 2026 | 244.25 | 245.80 | 231.70 | 232.25 | 232.25 | -4.62% | 3,640,877 |
| May 29, 2026 | 252.05 | 254.15 | 242.15 | 243.50 | 243.50 | -2.11% | 2,982,309 |
| May 27, 2026 | 246.80 | 252.60 | 245.45 | 248.75 | 248.75 | 1.72% | 6,669,500 |
| May 26, 2026 | 234.60 | 245.65 | 233.65 | 244.55 | 244.55 | 4.73% | 6,361,036 |
| May 25, 2026 | 221.65 | 234.50 | 220.35 | 233.50 | 233.50 | 6.48% | 3,165,560 |
| May 22, 2026 | 220.25 | 222.45 | 219.00 | 219.30 | 219.30 | -0.05% | 1,524,676 |
| May 21, 2026 | 223.35 | 226.40 | 218.70 | 219.40 | 219.40 | -0.36% | 1,619,250 |