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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	12.22	12.27	12.27	12.4	12.21	64,576
September 04, 2025	12.5	12.24	12.24	12.5	12.22	46,811
September 03, 2025	12.49	12.27	12.27	12.49	12.23	70,859
September 02, 2025	12.4	12.3	12.3	12.4	12.2	58,171
September 01, 2025	12.2	12.09	12.09	12.2	11.97	68,784
August 29, 2025	12.45	12.01	12.01	12.55	11.95	185,125
August 28, 2025	12.08	12.11	12.11	12.26	12.02	66,578
August 26, 2025	12.1	12.26	12.26	12.42	12.1	101,791
August 25, 2025	12.2	12.23	12.23	12.4	12.18	75,347
August 22, 2025	12.5	12.34	12.34	12.6	12.3	60,362
August 21, 2025	12.63	12.53	12.53	12.67	12.5	67,408
August 20, 2025	12.43	12.5	12.5	12.7	12.38	79,398
August 19, 2025	12.3	12.42	12.42	12.6	12.3	102,396
August 18, 2025	12.38	12.52	12.52	12.69	12.2	87,100
August 14, 2025	12.14	12.25	12.25	12.39	12.09	79,754
August 13, 2025	12.27	12.16	12.16	12.34	12	64,590
August 12, 2025	12.05	12.11	12.11	12.3	11.91	83,403
August 11, 2025	11.9	11.94	11.94	12.17	11.7	90,303
August 08, 2025	11.97	11.73	11.73	12.14	11.68	139,790
August 07, 2025	12.14	11.97	11.97	12.24	11.8	130,930
August 06, 2025	12.24	12.13	12.13	12.29	12.1	62,701
August 05, 2025	12.61	12.2	12.2	12.72	12	196,273
August 04, 2025	12.99	12.57	12.57	12.99	12.51	110,363
August 01, 2025	12.88	12.76	12.76	13	12.68	130,071
July 31, 2025	12.68	12.74	12.74	12.94	12.55	101,591
July 30, 2025	12.98	12.69	12.69	12.98	12.66	92,354
July 29, 2025	13.03	12.83	12.83	13.08	12.62	109,285
July 28, 2025	13	12.77	12.77	13.19	12.65	140,895
July 25, 2025	13.34	12.96	12.96	13.34	12.8	149,420
July 24, 2025	13.07	13.08	13.08	13.34	13	219,016

India Power Corporation Limited (DPSCLTD.NS) NSE