Danish Power Limited (NSE:DANISH)
India · Delayed Price · Currency is INR 584.30
-34.10 (-5.51%)
At close: Mar 27, 2026
Danish Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 616.20 | 630.00 | 581.00 | 584.30 | 584.30 | -5.51% | 86,700 |
| Mar 25, 2026 | 627.00 | 641.00 | 614.00 | 618.40 | 618.40 | -0.10% | 77,700 |
| Mar 24, 2026 | 609.20 | 630.00 | 592.05 | 619.00 | 619.00 | 4.63% | 45,000 |
| Mar 23, 2026 | 613.50 | 613.50 | 588.00 | 591.60 | 591.60 | -3.57% | 26,100 |
| Mar 20, 2026 | 625.00 | 626.00 | 612.50 | 613.50 | 613.50 | 0.30% | 10,350 |
| Mar 19, 2026 | 629.00 | 637.80 | 610.00 | 611.65 | 611.65 | -5.18% | 29,700 |
| Mar 18, 2026 | 622.25 | 649.00 | 618.00 | 645.05 | 645.05 | 3.74% | 26,400 |
| Mar 17, 2026 | 617.50 | 627.50 | 611.00 | 621.80 | 621.80 | 1.44% | 13,050 |
| Mar 16, 2026 | 610.05 | 620.00 | 602.00 | 612.95 | 612.95 | -0.53% | 30,000 |
| Mar 13, 2026 | 629.00 | 640.00 | 610.00 | 616.20 | 616.20 | -2.71% | 13,800 |
| Mar 12, 2026 | 630.00 | 646.50 | 625.60 | 633.35 | 633.35 | -1.19% | 16,950 |
| Mar 11, 2026 | 645.55 | 651.00 | 636.00 | 641.00 | 641.00 | -0.87% | 8,100 |
| Mar 10, 2026 | 640.25 | 659.00 | 640.25 | 646.65 | 646.65 | 0.64% | 12,300 |
| Mar 9, 2026 | 659.00 | 659.00 | 622.00 | 642.55 | 642.55 | -2.58% | 15,900 |
| Mar 6, 2026 | 645.35 | 663.00 | 645.30 | 659.60 | 659.60 | 1.63% | 9,900 |
| Mar 5, 2026 | 653.95 | 653.95 | 638.00 | 649.00 | 649.00 | 1.75% | 13,950 |
| Mar 4, 2026 | 650.00 | 655.00 | 634.00 | 637.85 | 637.85 | -4.10% | 26,250 |
| Mar 2, 2026 | 640.00 | 675.00 | 640.00 | 665.10 | 665.10 | -2.91% | 24,450 |
| Feb 27, 2026 | 688.95 | 690.00 | 666.70 | 685.05 | 685.05 | 1.27% | 13,800 |
| Feb 26, 2026 | 697.00 | 697.00 | 675.00 | 676.45 | 676.45 | -0.67% | 9,750 |
| Feb 25, 2026 | 698.00 | 703.00 | 675.00 | 681.00 | 681.00 | -2.40% | 15,150 |
| Feb 24, 2026 | 704.70 | 719.65 | 690.00 | 697.75 | 697.75 | -0.73% | 34,200 |
| Feb 23, 2026 | 685.00 | 706.50 | 680.00 | 702.85 | 702.85 | 6.01% | 42,150 |
| Feb 20, 2026 | 653.25 | 680.00 | 650.00 | 663.00 | 663.00 | 0.14% | 10,950 |
| Feb 19, 2026 | 675.05 | 681.00 | 651.60 | 662.05 | 662.05 | -2.09% | 13,650 |
| Feb 18, 2026 | 676.55 | 682.00 | 669.95 | 676.15 | 676.15 | -0.06% | 6,900 |
| Feb 17, 2026 | 670.00 | 691.90 | 670.00 | 676.55 | 676.55 | 1.08% | 7,800 |
| Feb 16, 2026 | 682.20 | 690.00 | 666.00 | 669.35 | 669.35 | -2.33% | 15,750 |
| Feb 13, 2026 | 698.00 | 704.95 | 678.15 | 685.30 | 685.30 | -1.36% | 26,550 |
| Feb 12, 2026 | 710.00 | 735.00 | 687.20 | 694.75 | 694.75 | -2.40% | 20,400 |
| Feb 11, 2026 | 674.95 | 724.00 | 670.00 | 711.80 | 711.80 | 7.50% | 70,350 |
| Feb 10, 2026 | 658.75 | 667.90 | 642.00 | 662.15 | 662.15 | 1.77% | 20,700 |
| Feb 9, 2026 | 629.05 | 664.95 | 629.05 | 650.65 | 650.65 | 3.96% | 37,350 |
| Feb 6, 2026 | 615.00 | 645.00 | 613.15 | 625.85 | 625.85 | 1.14% | 27,450 |
| Feb 5, 2026 | 623.00 | 630.00 | 610.00 | 618.80 | 618.80 | -0.67% | 19,950 |
| Feb 4, 2026 | 663.30 | 670.00 | 613.55 | 622.95 | 622.95 | -5.61% | 38,100 |
| Feb 3, 2026 | 650.00 | 673.50 | 622.50 | 660.00 | 660.00 | 10.32% | 49,950 |
| Feb 2, 2026 | 607.70 | 610.00 | 582.00 | 598.25 | 598.25 | -1.56% | 14,400 |
| Feb 1, 2026 | 617.00 | 648.00 | 600.00 | 607.70 | 607.70 | -1.35% | 14,400 |
| Jan 30, 2026 | 607.55 | 627.55 | 607.55 | 616.00 | 616.00 | 0.88% | 9,450 |
| Jan 29, 2026 | 617.40 | 617.45 | 598.00 | 610.60 | 610.60 | -1.60% | 29,700 |
| Jan 28, 2026 | 616.00 | 623.95 | 603.45 | 620.55 | 620.55 | 1.50% | 33,600 |
| Jan 27, 2026 | 627.55 | 627.55 | 605.25 | 611.35 | 611.35 | -1.63% | 12,450 |
| Jan 23, 2026 | 641.20 | 641.20 | 620.00 | 621.45 | 621.45 | -3.44% | 26,700 |
| Jan 22, 2026 | 636.15 | 660.00 | 635.70 | 643.60 | 643.60 | 2.67% | 37,650 |
| Jan 21, 2026 | 640.05 | 640.05 | 615.00 | 626.85 | 626.85 | -3.13% | 18,000 |
| Jan 20, 2026 | 640.80 | 660.00 | 640.00 | 647.10 | 647.10 | 0.55% | 60,450 |
| Jan 19, 2026 | 640.00 | 662.00 | 640.00 | 643.55 | 643.55 | 0.52% | 30,000 |
| Jan 16, 2026 | 647.00 | 657.85 | 640.00 | 640.20 | 640.20 | -1.06% | 14,400 |
| Jan 14, 2026 | 645.00 | 660.00 | 645.00 | 647.05 | 647.05 | -1.44% | 20,700 |