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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9.33	9.58	9.58	9.75	9.31	84,333
January 13, 2026	9.4	9.31	9.31	9.4	9.17	104,806
January 12, 2026	9.66	9.07	9.07	9.97	8.49	543,234
January 09, 2026	9.85	9.66	9.66	10.02	9.42	113,687
January 08, 2026	10.12	9.91	9.91	10.12	9.82	96,943
January 07, 2026	10.14	10.01	10.01	10.14	9.9	81,592
January 06, 2026	9.75	9.99	9.99	10.1	9.75	111,022
January 05, 2026	10.23	10.01	10.01	10.23	9.95	110,108
January 02, 2026	9.9	10.03	10.03	10.25	9.8	155,229
January 01, 2026	10	9.97	9.97	10.18	9.9	61,403
December 31, 2025	10	10.05	10.05	10.17	9.84	92,055
December 30, 2025	9.99	9.97	9.97	10.1	9.88	71,068
December 29, 2025	10.07	9.93	9.93	10.07	9.9	78,299
December 26, 2025	10.03	9.92	9.92	10.09	9.38	160,978
December 24, 2025	10.2	9.93	9.93	10.2	9.32	149,411
December 23, 2025	10.05	10.03	10.03	10.18	10.02	152,111
December 22, 2025	10.1	10.05	10.05	10.25	10.01	108,432
December 19, 2025	10.04	10.08	10.08	10.25	10.01	88,878
December 18, 2025	10.03	10.06	10.06	10.17	10.01	81,752
December 17, 2025	10.1	10.03	10.03	10.3	10.01	118,544
December 16, 2025	10.39	10.13	10.13	10.4	10.06	141,969
December 15, 2025	10.25	10.21	10.21	10.6	10.05	89,024
December 12, 2025	10.39	10.24	10.24	10.6	10.2	126,777
December 11, 2025	10.39	10.33	10.33	10.57	10.25	44,534
December 10, 2025	10.32	10.41	10.41	10.54	10.32	28,855
December 09, 2025	10.48	10.31	10.31	10.59	10	129,091
December 08, 2025	10.58	10.48	10.48	10.8	10.3	184,193
December 05, 2025	10.51	10.23	10.23	10.69	10.12	99,092
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

India Power Corporation Limited (DPSCLTD.NS) NSE