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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2025	13.36	12.93	12.93	13.6	12.85	363,207
June 18, 2025	13.85	13.34	13.34	14	13.24	306,706
June 17, 2025	13.38	13.67	13.67	14.16	13.25	510,348
June 16, 2025	13.5	13.41	13.41	13.73	13.32	296,772
June 13, 2025	13.89	13.61	13.61	13.9	13.52	310,600
June 12, 2025	14.59	13.94	13.94	14.59	13.85	454,511
June 11, 2025	14.35	14.37	14.37	15.48	14.15	1.9M
June 10, 2025	13.97	14.2	14.2	14.79	13.5	1.02M
June 09, 2025	13.38	13.97	13.97	14.24	13.22	954,622
June 06, 2025	13.01	13.02	13.02	13.17	12.97	280,285
June 05, 2025	13.29	13.01	13.01	13.37	12.96	264,945
June 04, 2025	13.22	13.07	13.07	13.5	13	303,987
June 03, 2025	13.5	13.34	13.34	14.04	13.25	344,151
June 02, 2025	13.1	13.28	13.28	13.55	13.1	239,943
May 30, 2025	13.16	13.26	13.26	13.41	13.16	165,379
May 29, 2025	13.49	13.19	13.19	13.49	13.09	172,437
May 28, 2025	13.4	13.31	13.31	13.54	13.22	148,689
May 27, 2025	13.23	13.31	13.31	13.55	13.23	125,906
May 26, 2025	13.44	13.22	13.22	13.5	13.16	120,798
May 23, 2025	13	13.2	13.2	13.37	13	143,553
May 22, 2025	13.1	13.07	13.07	13.5	12.98	173,689
May 21, 2025	13.01	13.21	13.21	13.72	13.01	215,143
May 20, 2025	13.64	13.32	13.32	13.64	13.13	177,913
May 19, 2025	13.5	13.56	13.56	13.61	13.36	190,530
May 16, 2025	13.4	13.4	13.4	13.5	13.17	185,831
May 15, 2025	12.94	13.1	13.1	13.34	12.93	240,888
May 14, 2025	12.89	12.78	12.78	12.89	12.72	158,417
May 13, 2025	12.21	12.6	12.6	12.9	12.19	168,067
May 12, 2025	12.18	12.45	12.45	12.57	11.9	193,881
May 09, 2025	11.5	11.3	11.3	11.72	11.05	271,930
May 08, 2025	11.99	11.98	11.98	12.2	11.9	99,262
May 07, 2025	11.55	11.99	11.99	12.13	11.55	202,671
May 06, 2025	12.78	12.14	12.14	12.85	12	140,796
May 05, 2025	12.61	12.8	12.8	13	12.61	178,700
May 02, 2025	12.77	12.65	12.65	13.11	12.62	170,924
April 30, 2025	12.97	12.76	12.76	12.97	12.74	131,463
April 29, 2025	12.97	12.85	12.85	13.19	12.81	117,900
April 28, 2025	12.9	12.83	12.83	12.92	12.76	121,921
April 25, 2025	13.03	12.96	12.96	13.43	12.75	230,368
April 24, 2025	13.05	13.17	13.17	13.6	13	363,148
April 23, 2025	13.55	13.19	13.19	13.55	13	271,028
April 22, 2025	13.55	13.41	13.41	13.55	13.18	234,285
April 21, 2025	13.23	13.27	13.27	13.59	13.02	435,418
April 17, 2025	13.14	13.04	13.04	13.34	12.95	226,800
April 16, 2025	13.6	13.03	13.03	13.6	12.85	659,777
April 15, 2025	12.45	12.45	12.45	12.74	12.37	251,351
April 11, 2025	12.69	12.31	12.31	13.01	12.02	176,274
April 09, 2025	12.86	12.44	12.44	13.05	12.26	165,524
April 08, 2025	11.92	12.86	12.86	13.65	11.9	687,979
April 07, 2025	10.52	11.86	11.86	12.37	10.52	269,803
April 04, 2025	13.15	12.63	12.63	13.15	12.5	245,148
April 03, 2025	12.55	12.81	12.81	12.85	12.3	237,095
April 02, 2025	12.29	12.17	12.17	12.4	11.09	296,515
April 01, 2025	11.38	12.31	12.31	12.43	11.32	245,842
March 28, 2025	11.69	11.32	11.32	12.11	11.1	525,251
March 27, 2025	11.8	11.46	11.46	12.13	11.35	525,342
March 26, 2025	12.35	12.04	12.04	12.35	11.8	448,615
March 25, 2025	12.87	12.16	12.16	12.92	12.06	448,615
March 24, 2025	12.65	12.68	12.68	12.99	12.46	549,423
March 21, 2025	12.49	12.44	12.44	12.83	12.29	437,424

India Power Corporation Limited (DPSCLTD.NS) NSE