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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2025	16.08	16.13	16.13	16.37	15.81	160,894
January 17, 2025	16.29	16.08	16.08	16.29	15.95	99,699
January 16, 2025	16.04	16.12	16.12	16.25	15.83	129,253
January 15, 2025	15.9	15.63	15.63	15.95	15.41	123,623
January 14, 2025	14.97	15.55	15.55	16.11	14.95	350,639
January 13, 2025	16	14.97	14.97	16.03	14.8	284,296
January 10, 2025	16.45	16.03	16.03	16.45	16.01	122,269
January 09, 2025	16.23	16.41	16.41	16.62	16.23	144,786
January 08, 2025	16.79	16.36	16.36	16.86	16.3	199,776
January 07, 2025	16.5	16.6	16.6	16.94	16.42	150,140
January 06, 2025	17.39	16.61	16.61	17.39	16.44	237,667
January 03, 2025	17.2	17.04	17.04	17.36	17.03	104,979
January 02, 2025	16.95	17.02	17.02	17.19	16.83	120,757
January 01, 2025	16.89	16.84	16.84	16.97	16.65	135,256
December 31, 2024	16.65	16.82	16.82	16.94	16.56	79,242
December 30, 2024	16.9	16.55	16.55	16.9	16.36	159,025
December 27, 2024	16.8	16.47	16.47	17.14	16.31	301,193
December 26, 2024	17.1	16.84	16.84	17.19	16.8	144,709
December 24, 2024	17.11	17.06	17.06	17.47	17	161,198
December 23, 2024	17.75	17.17	17.17	17.91	17.1	129,123
December 20, 2024	17.34	17.31	17.31	18.3	17.1	379,021
December 19, 2024	17.01	17.21	17.21	17.34	17.01	140,837
December 18, 2024	17.84	17.39	17.39	17.84	17.35	174,255
December 17, 2024	17.91	17.61	17.61	17.99	17.52	202,228
December 16, 2024	17.99	17.81	17.81	17.99	17.74	194,429
December 13, 2024	17.8	17.74	17.74	17.84	17.46	147,649
December 12, 2024	18.42	17.8	17.8	18.51	17.7	334,908
December 11, 2024	18.3	18.27	18.27	18.35	18.16	172,333
December 10, 2024	18.78	18.12	18.12	18.78	18	277,054
December 09, 2024	18.8	18.53	18.53	18.85	18.45	459,733
December 06, 2024	17.76	18.74	18.74	18.99	17.65	1.27M
December 05, 2024	17.76	17.99	17.99	18.47	17.62	379,083
December 04, 2024	17.85	17.75	17.75	17.98	17.61	197,588
December 03, 2024	17.98	17.66	17.66	18.07	17.52	359,373
December 02, 2024	18.26	17.84	17.84	18.29	17.53	234,656
November 29, 2024	17.03	18.08	18.08	18.22	16.9	614,212
November 28, 2024	16.97	17.03	17.03	17.5	16.8	277,983
November 27, 2024	16.96	16.8	16.8	17	16.7	164,434
November 26, 2024	16.7	16.63	16.63	16.8	16.47	164,950
November 25, 2024	16.9	16.54	16.54	17.09	15.3	483,451
November 22, 2024	17.19	16.87	16.87	17.24	16.52	51,274
November 21, 2024	16.65	16.93	16.93	17.6	16.14	296,954
November 19, 2024	16.67	16.49	16.49	17.06	16.17	211,981
November 18, 2024	16.55	16.45	16.45	16.78	16.27	291,123
November 14, 2024	16.83	16.38	16.38	17.17	16.3	487,011
November 13, 2024	17.75	16.91	16.91	17.75	16.44	421,729
November 12, 2024	18.28	17.55	17.55	18.28	17.5	249,003
November 11, 2024	17.84	18.19	18.19	18.25	17.72	226,486
November 08, 2024	18.38	17.84	17.84	18.38	17.76	219,761
November 07, 2024	18.2	18.15	18.15	18.4	18.05	300,389
November 06, 2024	18.39	18.08	18.08	18.39	17.95	255,682
November 05, 2024	17.7	18.12	18.12	18.21	17.66	342,207
November 04, 2024	18.44	17.96	17.96	18.44	17.55	357,791
November 01, 2024	17.87	18.18	18.18	18.29	17.86	194,748
October 31, 2024	18.1	17.87	17.87	18.29	17.64	376,948
October 30, 2024	17.4	17.78	17.78	18.05	17.24	388,071
October 29, 2024	17.28	17.22	17.22	17.34	16.85	362,877
October 28, 2024	16.75	17.04	17.04	17.37	16.4	623,278
October 25, 2024	16.89	16.7	16.7	16.89	16.17	490,953
October 24, 2024	17.45	16.71	16.71	17.55	16.05	725,793

India Power Corporation Limited (DPSCLTD.NS) NSE