Adani Power Limited (BOM:533096)
India · Delayed Price · Currency is INR 184.70
-3.40 (-1.81%)
At close: Oct 28, 2026
BOM:533096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 188.45 | 188.50 | 183.40 | 184.70 | 184.70 | -1.81% | 747,033 |
| Oct 27, 2026 | 186.00 | 189.15 | 185.15 | 188.10 | 188.10 | 0.91% | 1,009,319 |
| Oct 26, 2026 | 182.20 | 186.50 | 177.70 | 186.40 | 186.40 | 2.42% | 1,231,423 |
| Oct 23, 2026 | 185.40 | 186.20 | 175.50 | 182.00 | 182.00 | -1.60% | 1,901,608 |
| Oct 22, 2026 | 188.10 | 188.10 | 182.95 | 184.95 | 184.95 | -1.12% | 834,296 |
| Oct 21, 2026 | 194.30 | 195.45 | 185.90 | 187.05 | 187.05 | -3.41% | 889,723 |
| Oct 19, 2026 | 195.15 | 197.10 | 192.70 | 193.65 | 193.65 | -1.07% | 491,527 |
| Oct 16, 2026 | 196.60 | 198.25 | 193.55 | 195.75 | 195.75 | -0.28% | 643,752 |
| Oct 15, 2026 | 195.15 | 197.55 | 192.75 | 196.30 | 196.30 | 0.41% | 1,530,951 |
| Oct 14, 2026 | 186.00 | 196.90 | 184.25 | 195.50 | 195.50 | 5.14% | 1,548,516 |
| Oct 13, 2026 | 187.00 | 187.00 | 182.85 | 185.95 | 185.95 | 0.19% | 917,404 |
| Oct 12, 2026 | 189.95 | 190.95 | 185.40 | 185.60 | 185.60 | -1.80% | 1,294,227 |
| Oct 9, 2026 | 188.05 | 191.40 | 187.30 | 189.00 | 189.00 | 0.53% | 1,552,264 |
| Oct 8, 2026 | 196.00 | 196.40 | 184.15 | 188.00 | 188.00 | -4.37% | 1,963,497 |
| Oct 7, 2026 | 201.90 | 203.40 | 196.00 | 196.60 | 196.60 | -2.53% | 1,106,571 |
| Oct 6, 2026 | 202.00 | 205.40 | 201.40 | 201.70 | 201.70 | 0.50% | 1,992,536 |
| Oct 5, 2026 | 196.95 | 201.55 | 196.95 | 200.70 | 200.70 | 1.90% | 1,585,535 |
| Oct 1, 2026 | 203.40 | 203.40 | 193.10 | 196.95 | 196.95 | -3.38% | 1,470,940 |
| Sep 30, 2026 | 198.20 | 204.40 | 198.20 | 203.85 | 203.85 | 3.58% | 2,128,952 |
| Sep 29, 2026 | 196.05 | 199.75 | 192.40 | 196.80 | 196.80 | 0.25% | 3,091,278 |
| Sep 28, 2026 | 203.00 | 203.45 | 195.40 | 196.30 | 196.30 | -3.30% | 1,541,017 |
| Sep 25, 2026 | 199.80 | 203.50 | 196.10 | 203.00 | 203.00 | 1.70% | 1,451,603 |
| Sep 24, 2026 | 203.15 | 203.50 | 199.00 | 199.60 | 199.60 | -2.61% | 1,794,170 |
| Sep 23, 2026 | 207.30 | 208.80 | 203.60 | 204.95 | 204.95 | -0.99% | 1,302,918 |
| Sep 22, 2026 | 206.65 | 209.90 | 206.55 | 207.00 | 207.00 | -0.10% | 1,191,875 |
| Sep 21, 2026 | 207.25 | 210.60 | 205.85 | 207.20 | 207.20 | -0.86% | 1,504,806 |
| Sep 18, 2026 | 206.30 | 209.60 | 205.75 | 209.00 | 209.00 | 1.95% | 738,686 |
| Sep 17, 2026 | 202.00 | 205.70 | 202.00 | 205.00 | 205.00 | 1.31% | 796,320 |
| Sep 16, 2026 | 202.45 | 204.95 | 200.40 | 202.35 | 202.35 | 0.17% | 972,831 |
| Sep 15, 2026 | 211.30 | 212.00 | 201.65 | 202.00 | 202.00 | -3.74% | 900,377 |
| Sep 11, 2026 | 212.25 | 212.45 | 208.35 | 209.85 | 209.85 | -1.48% | 690,170 |
| Sep 10, 2026 | 214.75 | 215.30 | 212.40 | 213.00 | 213.00 | -0.70% | 1,204,191 |
| Sep 9, 2026 | 207.50 | 216.10 | 206.55 | 214.50 | 214.50 | 3.03% | 2,129,282 |
| Sep 8, 2026 | 204.90 | 209.30 | 204.25 | 208.20 | 208.20 | 1.68% | 1,309,577 |
| Sep 7, 2026 | 207.35 | 208.60 | 204.30 | 204.75 | 204.75 | -1.09% | 674,129 |
| Sep 4, 2026 | 208.05 | 208.90 | 206.80 | 207.00 | 207.00 | -1.33% | 1,026,916 |
| Sep 3, 2026 | 209.25 | 211.35 | 206.60 | 209.80 | 209.80 | 1.23% | 1,019,536 |
| Sep 2, 2026 | 203.00 | 207.45 | 200.15 | 207.25 | 207.25 | 1.54% | 830,193 |
| Sep 1, 2026 | 202.00 | 205.70 | 201.45 | 204.10 | 204.10 | 2.74% | 2,753,628 |
| Aug 31, 2026 | 212.80 | 213.00 | 198.65 | 198.65 | 198.65 | -6.52% | 1,386,139 |
| Aug 28, 2026 | 216.35 | 216.35 | 210.90 | 212.50 | 212.50 | -1.12% | 831,886 |
| Aug 27, 2026 | 208.65 | 217.35 | 207.40 | 214.90 | 214.90 | 3.64% | 4,724,458 |
| Aug 26, 2026 | 207.00 | 213.50 | 206.55 | 207.35 | 207.35 | 0.51% | 1,290,287 |
| Aug 25, 2026 | 203.40 | 206.80 | 201.40 | 206.30 | 206.30 | 1.43% | 796,098 |
| Aug 24, 2026 | 205.65 | 205.65 | 202.60 | 203.40 | 203.40 | -0.78% | 514,383 |
| 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 |