Danish Power Limited (NSE:DANISH)
India · Delayed Price · Currency is INR 828.35
-20.35 (-2.40%)
At close: May 29, 2026
Danish Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 841.70 | 860.00 | 819.00 | 828.35 | 828.35 | -2.40% | 22,950 |
| May 27, 2026 | 866.45 | 873.95 | 840.05 | 848.70 | 848.70 | -1.62% | 14,250 |
| May 26, 2026 | 871.25 | 883.90 | 859.00 | 862.70 | 862.70 | -0.74% | 21,450 |
| May 25, 2026 | 851.00 | 874.00 | 851.00 | 869.10 | 869.10 | 2.47% | 34,650 |
| May 22, 2026 | 845.90 | 867.00 | 839.15 | 848.15 | 848.15 | 1.25% | 19,350 |
| May 21, 2026 | 855.00 | 879.90 | 834.00 | 837.70 | 837.70 | -0.85% | 35,400 |
| May 20, 2026 | 830.00 | 849.80 | 811.20 | 844.85 | 844.85 | 3.29% | 25,800 |
| May 19, 2026 | 800.00 | 830.00 | 795.10 | 817.95 | 817.95 | 1.26% | 34,950 |
| May 18, 2026 | 833.50 | 833.50 | 776.05 | 807.80 | 807.80 | -2.68% | 24,750 |
| May 15, 2026 | 841.20 | 848.00 | 826.00 | 830.05 | 830.05 | -2.52% | 22,500 |
| May 14, 2026 | 900.60 | 906.00 | 845.00 | 851.50 | 851.50 | -4.07% | 30,600 |
| May 13, 2026 | 893.40 | 929.00 | 878.35 | 887.65 | 887.65 | 1.19% | 51,150 |
| May 12, 2026 | 905.00 | 947.95 | 875.10 | 877.20 | 877.20 | -2.77% | 82,350 |
| May 11, 2026 | 836.00 | 914.00 | 820.00 | 902.20 | 902.20 | 7.61% | 160,800 |
| May 8, 2026 | 865.00 | 878.65 | 825.00 | 838.40 | 838.40 | -2.30% | 28,650 |
| May 7, 2026 | 780.00 | 865.00 | 780.00 | 858.15 | 858.15 | 10.06% | 97,950 |
| May 6, 2026 | 824.00 | 828.00 | 740.10 | 779.70 | 779.70 | -7.38% | 144,000 |
| May 5, 2026 | 927.95 | 928.00 | 835.00 | 841.85 | 841.85 | -7.80% | 69,900 |
| May 4, 2026 | 918.00 | 925.00 | 890.00 | 913.05 | 913.05 | 1.50% | 60,300 |
| Apr 30, 2026 | 879.00 | 914.70 | 853.00 | 899.55 | 899.55 | 2.23% | 30,600 |
| Apr 29, 2026 | 925.95 | 930.00 | 867.15 | 879.90 | 879.90 | -2.62% | 30,600 |
| Apr 28, 2026 | 905.10 | 935.00 | 881.55 | 903.55 | 903.55 | 0.68% | 38,550 |
| Apr 27, 2026 | 854.80 | 905.00 | 846.35 | 897.45 | 897.45 | 7.09% | 70,350 |
| Apr 24, 2026 | 840.00 | 850.10 | 830.50 | 838.05 | 838.05 | -0.62% | 28,050 |
| Apr 23, 2026 | 864.20 | 874.00 | 841.55 | 843.30 | 843.30 | -2.42% | 29,850 |
| Apr 22, 2026 | 858.50 | 885.00 | 836.00 | 864.20 | 864.20 | 2.68% | 82,200 |
| Apr 21, 2026 | 800.00 | 849.00 | 800.00 | 841.65 | 841.65 | 5.99% | 59,550 |
| Apr 20, 2026 | 744.00 | 798.50 | 743.00 | 794.10 | 794.10 | 7.05% | 56,250 |
| Apr 17, 2026 | 722.00 | 747.85 | 716.75 | 741.80 | 741.80 | 3.20% | 26,100 |
| Apr 16, 2026 | 720.00 | 737.95 | 711.00 | 718.80 | 718.80 | 0.08% | 26,400 |
| Apr 15, 2026 | 691.30 | 720.00 | 691.30 | 718.25 | 718.25 | 5.35% | 33,600 |
| Apr 13, 2026 | 661.80 | 690.00 | 653.05 | 681.75 | 681.75 | -0.20% | 29,250 |
| Apr 10, 2026 | 666.00 | 687.00 | 655.65 | 683.10 | 683.10 | 4.19% | 35,850 |
| Apr 9, 2026 | 653.00 | 660.00 | 642.40 | 655.65 | 655.65 | -0.30% | 9,900 |
| Apr 8, 2026 | 660.00 | 678.00 | 640.00 | 657.65 | 657.65 | 4.43% | 31,950 |
| Apr 7, 2026 | 625.00 | 636.80 | 615.10 | 629.75 | 629.75 | 0.33% | 9,150 |
| Apr 6, 2026 | 603.35 | 629.40 | 600.05 | 627.65 | 627.65 | 3.50% | 11,400 |
| Apr 2, 2026 | 590.00 | 609.90 | 584.00 | 606.40 | 606.40 | 1.59% | 19,800 |
| Apr 1, 2026 | 610.00 | 614.00 | 591.40 | 596.90 | 596.90 | 7.15% | 17,250 |
| Mar 30, 2026 | 572.50 | 586.00 | 550.50 | 557.05 | 557.05 | -4.66% | 60,300 |
| 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 |