Danish Power Limited (NSE:DANISH)
India · Delayed Price · Currency is INR 783.65
+2.60 (0.33%)
At close: Aug 21, 2026
Danish Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 785.50 | 796.90 | 774.00 | 783.65 | 783.65 | 0.33% | 18,150 |
| Aug 20, 2026 | 804.00 | 804.00 | 778.50 | 781.05 | 781.05 | -1.15% | 7,050 |
| Aug 19, 2026 | 790.00 | 803.75 | 785.00 | 790.10 | 790.10 | -0.13% | 8,700 |
| Aug 18, 2026 | 795.00 | 808.95 | 786.00 | 791.15 | 791.15 | 0.30% | 20,850 |
| Aug 17, 2026 | 756.70 | 807.90 | 756.70 | 788.80 | 788.80 | 3.36% | 25,950 |
| Aug 14, 2026 | 759.70 | 769.00 | 744.15 | 763.15 | 763.15 | 0.45% | 22,350 |
| Aug 13, 2026 | 766.00 | 769.60 | 743.75 | 759.70 | 759.70 | -0.31% | 12,900 |
| Aug 12, 2026 | 777.00 | 784.90 | 755.05 | 762.10 | 762.10 | -0.94% | 20,250 |
| Aug 11, 2026 | 807.40 | 810.00 | 750.00 | 769.35 | 769.35 | -4.71% | 48,900 |
| Aug 10, 2026 | 811.00 | 826.55 | 806.05 | 807.35 | 807.35 | -0.68% | 15,000 |
| Aug 7, 2026 | 846.90 | 846.90 | 807.70 | 812.85 | 812.85 | -1.58% | 20,250 |
| Aug 6, 2026 | 827.00 | 838.00 | 815.00 | 825.90 | 825.90 | -0.10% | 15,900 |
| Aug 5, 2026 | 807.50 | 834.00 | 807.05 | 826.75 | 826.75 | 2.00% | 14,850 |
| Aug 4, 2026 | 819.00 | 834.05 | 808.20 | 810.55 | 810.55 | -1.18% | 11,400 |
| Aug 3, 2026 | 825.00 | 833.00 | 815.00 | 820.20 | 820.20 | 0.69% | 27,150 |
| Jul 31, 2026 | 792.40 | 824.40 | 790.00 | 814.60 | 814.60 | 2.29% | 28,650 |
| Jul 30, 2026 | 821.70 | 821.70 | 786.45 | 796.40 | 796.40 | -3.08% | 36,000 |
| Jul 29, 2026 | 801.00 | 839.95 | 801.00 | 821.70 | 821.70 | 1.83% | 27,900 |
| Jul 28, 2026 | 821.75 | 825.80 | 801.00 | 806.90 | 806.90 | -1.81% | 35,850 |
| Jul 27, 2026 | 827.75 | 844.95 | 812.00 | 821.75 | 821.75 | -0.24% | 29,700 |
| Jul 24, 2026 | 834.00 | 837.85 | 811.00 | 823.75 | 823.75 | -1.08% | 16,950 |
| Jul 23, 2026 | 831.90 | 855.00 | 828.75 | 832.75 | 832.75 | -0.57% | 29,100 |
| Jul 22, 2026 | 864.00 | 867.00 | 832.10 | 837.50 | 837.50 | -3.29% | 45,450 |
| Jul 21, 2026 | 893.00 | 905.00 | 860.00 | 866.00 | 866.00 | -2.19% | 23,700 |
| Jul 20, 2026 | 873.00 | 890.00 | 860.00 | 885.40 | 885.40 | 1.34% | 13,350 |
| Jul 17, 2026 | 870.00 | 883.80 | 854.00 | 873.65 | 873.65 | 0.36% | 11,400 |
| Jul 16, 2026 | 885.00 | 886.05 | 825.50 | 870.50 | 870.50 | -3.49% | 55,500 |
| Jul 15, 2026 | 895.00 | 911.75 | 882.60 | 902.00 | 902.00 | 3.36% | 12,750 |
| Jul 14, 2026 | 898.75 | 898.75 | 867.00 | 872.70 | 872.70 | -2.90% | 39,750 |
| Jul 13, 2026 | 894.10 | 908.00 | 894.10 | 898.75 | 898.75 | -1.99% | 16,200 |
| Jul 10, 2026 | 945.00 | 945.00 | 915.00 | 917.00 | 917.00 | -2.67% | 9,600 |
| Jul 9, 2026 | 906.75 | 950.00 | 906.75 | 942.15 | 942.15 | 5.66% | 12,750 |
| Jul 8, 2026 | 931.00 | 945.70 | 884.95 | 891.70 | 891.70 | -4.79% | 32,250 |
| Jul 7, 2026 | 965.20 | 965.20 | 935.00 | 936.55 | 936.55 | -2.97% | 15,000 |
| Jul 6, 2026 | 962.50 | 1,018.00 | 930.00 | 965.20 | 965.20 | 0.42% | 40,950 |
| Jul 3, 2026 | 1,027.00 | 1,027.00 | 955.00 | 961.20 | 961.20 | -6.40% | 63,600 |
| Jul 2, 2026 | 1,032.50 | 1,060.00 | 1,016.50 | 1,026.95 | 1,026.95 | -0.54% | 26,850 |
| Jul 1, 2026 | 1,030.35 | 1,039.95 | 1,016.50 | 1,032.50 | 1,032.50 | 0.66% | 33,300 |
| Jun 30, 2026 | 1,020.00 | 1,060.00 | 1,016.05 | 1,025.75 | 1,025.75 | 0.02% | 28,650 |
| Jun 29, 2026 | 1,020.50 | 1,040.00 | 1,011.10 | 1,025.50 | 1,025.50 | -0.48% | 21,150 |
| Jun 25, 2026 | 1,026.75 | 1,042.65 | 1,007.00 | 1,030.45 | 1,030.45 | 0.36% | 24,450 |
| Jun 24, 2026 | 1,030.00 | 1,038.65 | 1,006.05 | 1,026.75 | 1,026.75 | 0.50% | 15,600 |
| Jun 23, 2026 | 1,065.85 | 1,065.85 | 1,001.00 | 1,021.65 | 1,021.65 | -3.79% | 36,600 |
| Jun 22, 2026 | 1,050.00 | 1,094.90 | 1,007.15 | 1,061.85 | 1,061.85 | 2.46% | 61,500 |
| Jun 19, 2026 | 945.65 | 1,069.00 | 945.10 | 1,036.35 | 1,036.35 | 9.04% | 158,250 |
| Jun 18, 2026 | 926.00 | 960.00 | 917.00 | 950.40 | 950.40 | 2.46% | 39,000 |
| Jun 17, 2026 | 927.00 | 938.00 | 901.00 | 927.55 | 927.55 | 1.15% | 34,950 |
| Jun 16, 2026 | 901.00 | 933.50 | 901.00 | 917.00 | 917.00 | 0.70% | 21,900 |
| Jun 15, 2026 | 888.00 | 922.20 | 875.00 | 910.60 | 910.60 | 5.87% | 47,400 |
| Jun 12, 2026 | 835.75 | 865.00 | 835.75 | 860.10 | 860.10 | 5.05% | 20,700 |