Danish Power Limited (NSE:DANISH)
India · Delayed Price · Currency is INR 643.60
+16.75 (2.67%)
At close: Jan 22, 2026
Danish Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 655.05 | 670.40 | 645.00 | 656.50 | 656.50 | -0.51% | 18,150 |
| Jan 12, 2026 | 644.25 | 663.00 | 640.00 | 659.85 | 659.85 | -0.56% | 28,350 |
| Jan 9, 2026 | 675.00 | 686.00 | 638.00 | 663.55 | 663.55 | -1.71% | 119,400 |
| Jan 8, 2026 | 690.00 | 704.95 | 670.50 | 675.10 | 675.10 | -1.71% | 21,450 |
| Jan 7, 2026 | 658.00 | 708.90 | 650.30 | 686.85 | 686.85 | 4.58% | 50,850 |
| Jan 6, 2026 | 645.05 | 668.10 | 645.05 | 656.80 | 656.80 | 0.11% | 17,250 |
| Jan 5, 2026 | 648.00 | 664.95 | 640.00 | 656.10 | 656.10 | 1.68% | 25,800 |
| Jan 2, 2026 | 650.00 | 652.95 | 644.00 | 645.25 | 645.25 | -0.09% | 13,050 |
| Jan 1, 2026 | 640.00 | 647.80 | 635.05 | 645.80 | 645.80 | -0.29% | 11,100 |
| Dec 31, 2025 | 640.00 | 654.70 | 640.00 | 647.65 | 647.65 | -0.84% | 9,900 |
| Dec 30, 2025 | 645.00 | 655.05 | 644.90 | 653.15 | 653.15 | 1.27% | 17,700 |
| Dec 29, 2025 | 650.00 | 651.85 | 635.00 | 644.95 | 644.95 | -0.07% | 17,250 |
| Dec 26, 2025 | 655.00 | 655.00 | 642.00 | 645.40 | 645.40 | -2.36% | 16,050 |
| Dec 24, 2025 | 671.10 | 671.10 | 656.55 | 661.00 | 661.00 | -1.50% | 12,450 |
| Dec 23, 2025 | 649.50 | 680.00 | 646.05 | 671.10 | 671.10 | 3.33% | 9,150 |
| Dec 22, 2025 | 656.00 | 666.65 | 644.05 | 649.50 | 649.50 | -0.21% | 11,100 |
| Dec 19, 2025 | 662.45 | 662.45 | 645.05 | 650.85 | 650.85 | 1.38% | 6,300 |
| Dec 18, 2025 | 661.00 | 665.00 | 640.05 | 642.00 | 642.00 | -2.13% | 8,400 |
| Dec 17, 2025 | 654.00 | 661.00 | 652.00 | 656.00 | 656.00 | 1.35% | 14,250 |
| Dec 16, 2025 | 649.95 | 649.95 | 636.05 | 647.25 | 647.25 | 1.05% | 22,800 |
| Dec 15, 2025 | 643.90 | 645.70 | 626.50 | 640.55 | 640.55 | -0.95% | 28,800 |
| Dec 12, 2025 | 626.00 | 648.40 | 626.00 | 646.70 | 646.70 | 3.33% | 49,200 |
| Dec 11, 2025 | 634.00 | 653.95 | 612.55 | 625.85 | 625.85 | -2.19% | 108,000 |
| Dec 10, 2025 | 619.90 | 644.00 | 619.90 | 639.85 | 639.85 | 3.64% | 79,950 |
| Dec 9, 2025 | 629.00 | 629.00 | 599.95 | 617.35 | 617.35 | -1.40% | 115,800 |
| Dec 8, 2025 | 683.40 | 683.40 | 609.95 | 626.10 | 626.10 | -7.18% | 96,300 |
| Dec 5, 2025 | 680.00 | 684.85 | 670.00 | 674.55 | 674.55 | -0.18% | 18,150 |
| Dec 4, 2025 | 679.25 | 688.00 | 671.05 | 675.75 | 675.75 | -0.52% | 18,900 |
| Dec 3, 2025 | 686.00 | 705.00 | 675.00 | 679.25 | 679.25 | -0.04% | 39,300 |
| Dec 2, 2025 | 695.00 | 695.00 | 669.00 | 679.50 | 679.50 | -3.38% | 40,350 |
| Dec 1, 2025 | 699.95 | 709.45 | 686.05 | 703.25 | 703.25 | 0.67% | 31,200 |
| Nov 28, 2025 | 710.20 | 710.20 | 692.00 | 698.55 | 698.55 | -1.64% | 12,300 |
| Nov 27, 2025 | 691.80 | 716.00 | 685.00 | 710.20 | 710.20 | 3.00% | 47,700 |
| Nov 26, 2025 | 700.00 | 705.00 | 680.15 | 689.50 | 689.50 | -2.03% | 82,500 |
| Nov 25, 2025 | 715.00 | 722.95 | 689.00 | 703.80 | 703.80 | -1.82% | 28,500 |
| Nov 24, 2025 | 729.95 | 732.90 | 705.70 | 716.85 | 716.85 | -1.06% | 27,300 |
| Nov 21, 2025 | 736.00 | 744.40 | 715.00 | 724.55 | 724.55 | -1.44% | 28,800 |
| Nov 20, 2025 | 711.00 | 745.00 | 710.55 | 735.10 | 735.10 | 3.84% | 33,450 |
| Nov 19, 2025 | 731.00 | 731.00 | 705.00 | 707.95 | 707.95 | -3.25% | 41,850 |
| Nov 18, 2025 | 746.00 | 752.95 | 730.00 | 731.75 | 731.75 | -3.60% | 26,400 |
| Nov 17, 2025 | 750.10 | 772.00 | 730.20 | 759.10 | 759.10 | 1.10% | 29,400 |
| Nov 14, 2025 | 738.50 | 760.00 | 738.50 | 750.85 | 750.85 | 0.21% | 20,700 |
| Nov 13, 2025 | 755.00 | 761.35 | 740.00 | 749.30 | 749.30 | -0.84% | 33,450 |
| Nov 12, 2025 | 733.25 | 764.95 | 728.55 | 755.65 | 755.65 | 3.05% | 34,050 |