Adani Power Limited (NSE:ADANIPOWER)
India · Delayed Price · Currency is INR 205.50
+1.50 (0.74%)
Aug 21, 2026, 3:14 PM IST
Adani Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 203.99 | 204.35 | 202.83 | 203.32 | - | -0.33% | 2,713,882 |
| Aug 20, 2026 | 204.50 | 205.48 | 202.80 | 204.00 | 204.00 | -0.01% | 10,829,931 |
| Aug 19, 2026 | 205.90 | 205.90 | 202.69 | 204.02 | 204.02 | -0.76% | 10,553,545 |
| Aug 18, 2026 | 203.80 | 208.67 | 203.57 | 205.58 | 205.58 | 0.99% | 19,181,716 |
| Aug 17, 2026 | 205.25 | 205.75 | 201.77 | 203.56 | 203.56 | -0.82% | 17,130,158 |
| Aug 14, 2026 | 205.91 | 208.14 | 205.00 | 205.25 | 205.25 | -0.41% | 13,864,195 |
| Aug 13, 2026 | 207.51 | 209.70 | 204.11 | 206.10 | 206.10 | -0.43% | 13,554,048 |
| Aug 12, 2026 | 209.00 | 209.69 | 205.02 | 206.99 | 206.99 | -0.96% | 13,943,707 |
| Aug 11, 2026 | 213.00 | 213.80 | 208.20 | 209.00 | 209.00 | -0.78% | 17,507,515 |
| Aug 10, 2026 | 209.05 | 211.88 | 207.70 | 210.65 | 210.65 | 0.79% | 13,196,740 |
| Aug 7, 2026 | 208.13 | 212.10 | 208.13 | 209.00 | 209.00 | 0.42% | 14,372,110 |
| Aug 6, 2026 | 208.59 | 210.20 | 206.70 | 208.12 | 208.12 | -0.42% | 15,357,824 |
| Aug 5, 2026 | 211.00 | 211.33 | 207.00 | 208.99 | 208.99 | -0.46% | 15,188,710 |
| Aug 4, 2026 | 212.80 | 213.35 | 209.00 | 209.95 | 209.95 | -1.73% | 11,392,298 |
| Aug 3, 2026 | 211.80 | 215.11 | 211.15 | 213.65 | 213.65 | 1.11% | 13,859,607 |
| Jul 31, 2026 | 209.98 | 212.68 | 209.11 | 211.31 | 211.31 | 1.12% | 15,216,198 |
| Jul 30, 2026 | 209.20 | 211.20 | 207.11 | 208.97 | 208.97 | -0.26% | 17,581,232 |
| Jul 29, 2026 | 209.27 | 211.15 | 207.80 | 209.52 | 209.52 | 0.61% | 12,560,925 |
| Jul 28, 2026 | 213.85 | 214.80 | 207.65 | 208.25 | 208.25 | -2.67% | 17,365,344 |
| Jul 27, 2026 | 214.23 | 215.75 | 213.15 | 213.96 | 213.96 | 0.14% | 14,546,955 |
| Jul 24, 2026 | 212.22 | 215.10 | 210.10 | 213.66 | 213.66 | 0.67% | 29,273,015 |
| Jul 23, 2026 | 217.18 | 218.98 | 211.27 | 212.23 | 212.23 | -2.18% | 34,960,049 |
| Jul 22, 2026 | 220.37 | 221.70 | 211.90 | 216.95 | 216.95 | -1.55% | 45,613,497 |
| Jul 21, 2026 | 220.29 | 222.50 | 219.23 | 220.37 | 220.37 | 0.18% | 19,049,374 |
| Jul 20, 2026 | 215.75 | 220.51 | 213.71 | 219.97 | 219.97 | 2.57% | 25,750,666 |
| Jul 17, 2026 | 217.00 | 217.00 | 213.22 | 214.45 | 214.45 | -0.98% | 26,561,459 |
| Jul 16, 2026 | 222.00 | 222.20 | 216.12 | 216.57 | 216.57 | -1.10% | 40,710,986 |
| Jul 15, 2026 | 227.55 | 228.40 | 218.05 | 218.97 | 218.97 | -3.18% | 36,262,411 |
| Jul 14, 2026 | 216.35 | 228.94 | 216.30 | 226.17 | 226.17 | 4.97% | 55,601,636 |
| Jul 13, 2026 | 217.10 | 218.78 | 215.10 | 215.46 | 215.46 | -1.37% | 26,415,659 |
| Jul 10, 2026 | 218.50 | 220.60 | 216.80 | 218.45 | 218.45 | 0.98% | 26,196,232 |
| Jul 9, 2026 | 218.00 | 221.78 | 215.55 | 216.32 | 216.32 | -0.07% | 19,107,874 |
| Jul 8, 2026 | 217.90 | 223.55 | 214.65 | 216.48 | 216.48 | -0.73% | 28,539,934 |
| Jul 7, 2026 | 220.48 | 221.80 | 216.30 | 218.07 | 218.07 | -0.81% | 29,372,950 |
| Jul 6, 2026 | 222.80 | 226.12 | 218.10 | 219.85 | 219.85 | -0.87% | 52,966,812 |
| Jul 3, 2026 | 225.75 | 226.32 | 219.55 | 221.79 | 221.79 | -1.23% | 19,666,241 |
| Jul 2, 2026 | 226.87 | 228.45 | 223.50 | 224.55 | 224.55 | -1.02% | 20,862,324 |
| Jul 1, 2026 | 223.77 | 229.80 | 223.21 | 226.86 | 226.86 | 1.38% | 39,061,121 |
| Jun 30, 2026 | 228.00 | 228.32 | 221.69 | 223.77 | 223.77 | -1.44% | 22,697,791 |
| Jun 29, 2026 | 228.12 | 228.60 | 224.53 | 227.05 | 227.05 | -0.97% | 72,715,673 |
| Jun 25, 2026 | 231.29 | 232.49 | 228.65 | 229.27 | 229.27 | -0.21% | 18,735,720 |
| Jun 24, 2026 | 230.55 | 233.92 | 228.63 | 229.76 | 229.76 | -0.70% | 16,821,729 |
| Jun 23, 2026 | 234.10 | 235.50 | 226.14 | 231.39 | 231.39 | -1.02% | 27,392,120 |
| Jun 22, 2026 | 231.50 | 234.40 | 229.03 | 233.78 | 233.78 | 0.87% | 19,943,922 |
| Jun 19, 2026 | 231.71 | 234.23 | 227.81 | 231.76 | 231.76 | 0.52% | 46,115,820 |
| Jun 18, 2026 | 220.40 | 232.20 | 219.40 | 230.57 | 230.57 | 4.61% | 49,545,380 |
| Jun 17, 2026 | 222.60 | 222.60 | 219.72 | 220.40 | 220.40 | -0.99% | 20,834,470 |
| Jun 16, 2026 | 221.90 | 224.80 | 218.61 | 222.60 | 222.60 | 0.94% | 29,486,320 |
| Jun 15, 2026 | 226.95 | 227.00 | 220.00 | 220.52 | 220.52 | -1.14% | 26,726,670 |
| Jun 12, 2026 | 218.44 | 223.89 | 216.43 | 223.07 | 223.07 | 3.51% | 27,825,180 |