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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 20, 2025	12.1	12.28	12.28	12.49	11.76	437,424
March 19, 2025	11.45	11.03	11.03	11.45	10.85	414,069
March 18, 2025	11.45	11.03	11.03	11.45	10.85	414,463
March 17, 2025	11.44	10.96	10.96	11.74	10.7	307,074
March 13, 2025	11.51	11.34	11.34	12.14	11.25	293,563
March 12, 2025	12.14	11.47	11.47	12.34	10.99	521,646
March 11, 2025	12.34	12	12	12.34	11.84	211,352
March 10, 2025	12.6	12.26	12.26	12.61	12.16	185,719
March 07, 2025	12.75	12.56	12.56	12.75	12.42	253,394
March 06, 2025	12.6	12.53	12.53	12.72	12.42	295,531
March 05, 2025	12.25	12.29	12.29	12.79	12.1	332,500
March 04, 2025	12.1	12.09	12.09	12.39	11.97	195,146
March 03, 2025	12.07	12.02	12.02	12.5	11.82	463,532
February 28, 2025	13.45	11.93	11.93	13.5	11.65	385,572
February 27, 2025	13.86	13.4	13.4	13.87	13.29	85,615
February 25, 2025	13.7	13.62	13.62	13.92	13.55	97,920
February 24, 2025	13.84	13.74	13.74	13.95	13.58	80,823
February 21, 2025	14	13.9	13.9	14.12	13.81	133,409
February 20, 2025	14.13	13.94	13.94	14.13	13.82	154,324
February 19, 2025	13.6	14.05	14.05	14.19	13.6	192,277
February 18, 2025	14.44	13.74	13.74	14.44	13.56	133,780
February 17, 2025	14	14.2	14.2	14.9	13.65	216,664
February 14, 2025	14	13.84	13.84	14.1	13.53	156,453
February 13, 2025	14.7	13.83	13.83	14.7	13.7	380,736
February 12, 2025	14.45	14.48	14.48	14.76	13.81	243,949
February 11, 2025	14.86	14.35	14.35	14.86	14.2	171,180
February 10, 2025	15.05	14.86	14.86	15.34	14.8	125,605
February 07, 2025	15.3	15.01	15.01	15.3	14.96	95,813
February 06, 2025	15.2	15.1	15.1	15.38	15.08	109,633

India Power Corporation Limited (DPSCLTD.NS) NSE