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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	13.5	13.09	13.09	13.51	13.03	309,849
July 22, 2025	13.51	13.34	13.34	13.8	13.29	195,678
July 21, 2025	13.52	13.58	13.58	13.97	13.52	152,509
July 18, 2025	14.05	13.73	13.73	14.05	13.65	148,152
July 17, 2025	13.85	13.92	13.92	14.12	13.85	184,127
July 16, 2025	13.81	13.96	13.96	14.14	13.78	196,039
July 15, 2025	14.09	13.84	13.84	14.18	13.7	200,551
July 14, 2025	14.19	13.96	13.96	14.19	13.9	246,894
July 11, 2025	14.3	13.93	13.93	14.5	13.9	399,863
July 10, 2025	13.98	14.18	14.18	14.9	13.97	593,392
July 09, 2025	14.45	14.08	14.08	14.5	13.91	291,751
July 08, 2025	14.1	14.35	14.35	14.51	13.95	987,515
July 07, 2025	13.59	13.88	13.88	13.99	13.4	590,820
July 04, 2025	13.15	13.3	13.3	13.65	13	339,828
July 03, 2025	13.16	13.03	13.03	13.3	12.95	353,059
July 02, 2025	13.3	13.16	13.16	13.56	13.06	266,555
July 01, 2025	13.42	13.42	13.42	13.5	13.3	209,588
June 30, 2025	13.3	13.25	13.25	13.63	13.2	427,901
June 27, 2025	13.4	13.28	13.28	13.45	13.22	227,775
June 26, 2025	13.39	13.28	13.28	13.6	13.22	234,195
June 25, 2025	13.08	13.38	13.38	13.5	13.02	340,266
June 24, 2025	12.99	12.96	12.96	13.25	12.95	326,408
June 23, 2025	13	12.89	12.89	13.21	12.61	402,496
June 20, 2025	12.95	12.99	12.99	13.26	12.85	301,272
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

India Power Corporation Limited (DPSCLTD.NS) NSE