India Power Corporation Limited - DPSCLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.54	10.5	10.5	10.69	10.41	101,802
December 03, 2025	10.63	10.55	10.55	10.8	10.55	60,803
December 02, 2025	10.56	10.63	10.63	10.97	10.56	79,033
December 01, 2025	11	10.72	10.72	11.18	10.66	82,436
November 28, 2025	10.94	11.08	11.08	11.25	10.85	158,526
November 27, 2025	10.73	10.81	10.81	10.95	10.6	85,761
November 26, 2025	10.57	10.59	10.59	10.7	10.53	68,164
November 25, 2025	10.6	10.57	10.57	10.77	10.55	68,325
November 24, 2025	10.87	10.64	10.64	11.08	10.6	101,797
November 21, 2025	11.04	10.87	10.87	11.15	10.8	112,263
November 19, 2025	11.22	11	11	11.22	10.95	102,526
November 18, 2025	11.1	11.14	11.14	11.23	11.06	104,605
November 17, 2025	11.1	11.11	11.11	11.24	11.05	141,858
November 14, 2025	11.25	11.21	11.21	11.3	11.11	51,012
November 13, 2025	11.3	11.2	11.2	11.46	11.16	129,458
November 12, 2025	11.3	11.3	11.3	11.52	11.25	85,838
November 11, 2025	11.43	11.33	11.33	11.79	11.25	108,212
November 10, 2025	11.4	11.42	11.42	11.61	11.35	105,221
November 07, 2025	11.75	11.42	11.42	11.75	11.34	118,664
November 06, 2025	11.6	11.55	11.55	11.85	11.52	132,147
November 04, 2025	11.97	11.73	11.73	11.97	11.68	127,740
November 03, 2025	11.97	11.79	11.79	11.97	11.72	70,156
October 31, 2025	11.9	11.83	11.83	11.92	11.76	112,306
October 30, 2025	11.8	11.87	11.87	11.98	11.78	118,798
October 29, 2025	11.5	11.76	11.76	11.88	11.5	113,335
October 28, 2025	11.84	11.67	11.67	11.87	11.65	109,280
October 27, 2025	11.97	11.71	11.71	11.97	11.7	102,918
October 24, 2025	11.88	11.81	11.81	11.92	11.67	129,648
October 23, 2025	11.79	11.78	11.78	11.89	11.7	84,253
October 21, 2025	11.9	11.79	11.79	11.9	11.62	53,062
October 20, 2025	11.57	11.6	11.6	11.9	11.5	97,442
October 17, 2025	11.75	11.56	11.56	11.84	11.4	126,614
October 16, 2025	11.8	11.69	11.69	11.8	11.65	71,022
October 15, 2025	11.65	11.74	11.74	11.89	11.64	101,126
October 14, 2025	11.72	11.59	11.59	11.95	11.55	119,985
October 13, 2025	12	11.81	11.81	12.1	11.71	122,543
October 10, 2025	12.11	11.9	11.9	12.11	11.07	272,474
October 09, 2025	12.11	12	12	12.25	11.98	133,614
October 08, 2025	12.25	12.11	12.11	12.25	12	96,425
October 07, 2025	12.03	12.06	12.06	12.2	12.01	69,270
October 06, 2025	12.02	12.08	12.08	12.16	12.01	69,064
October 03, 2025	12.02	12.07	12.07	12.25	12	114,954
October 01, 2025	12.2	12.1	12.1	12.44	11.81	202,956
September 30, 2025	12.51	12.09	12.09	12.51	12	114,837
September 29, 2025	12.11	12.05	12.05	13.31	11.85	291,542
September 26, 2025	12.15	12.07	12.07	12.6	12	110,312
September 25, 2025	12.6	12.36	12.36	12.66	12.31	75,463
September 24, 2025	12.5	12.47	12.47	13.07	12.42	235,419
September 23, 2025	12.67	12.56	12.56	12.86	12.49	105,521
September 22, 2025	13	12.67	12.67	13.13	12.2	284,818
September 19, 2025	13.19	12.81	12.81	13.19	12.61	167,544
September 18, 2025	12.39	13	13	13.26	12.25	752,330
September 17, 2025	12.13	12.24	12.24	12.37	12.13	124,305
September 16, 2025	12.21	12.17	12.17	12.47	12.09	150,204
September 15, 2025	12.13	12.14	12.14	12.35	12.1	96,780
September 12, 2025	12.27	12.13	12.13	12.27	12.1	68,072
September 11, 2025	12.29	12.16	12.16	12.29	12.08	65,105
September 10, 2025	12.08	12.19	12.19	12.25	12.08	53,347
September 09, 2025	12.1	12.07	12.07	12.38	12.04	90,926
September 08, 2025	12.38	12.17	12.17	12.49	12.1	136,405

India Power Corporation Limited (DPSCLTD.NS) NSE