Danish Power Limited (NSE:DANISH)
India · Delayed Price · Currency is INR 1,036.35
+85.95 (9.04%)
At close: Jun 19, 2026
Danish Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 841.00 | 861.95 | 807.50 | 818.75 | 818.75 | -3.99% | 50,100 |
| Jun 10, 2026 | 900.00 | 900.00 | 847.05 | 852.75 | 852.75 | -5.90% | 23,250 |
| Jun 9, 2026 | 885.00 | 919.80 | 885.00 | 906.20 | 906.20 | 3.89% | 18,450 |
| Jun 8, 2026 | 900.00 | 913.00 | 868.00 | 872.30 | 872.30 | -4.98% | 23,400 |
| Jun 5, 2026 | 959.90 | 974.40 | 905.00 | 918.00 | 918.00 | -3.11% | 39,900 |
| Jun 4, 2026 | 913.00 | 951.00 | 900.10 | 947.45 | 947.45 | 5.74% | 103,500 |
| Jun 3, 2026 | 852.00 | 919.00 | 851.50 | 896.05 | 896.05 | 4.27% | 64,200 |
| Jun 2, 2026 | 821.00 | 880.00 | 821.00 | 859.35 | 859.35 | 4.37% | 30,300 |
| Jun 1, 2026 | 831.00 | 855.00 | 820.00 | 823.40 | 823.40 | -0.60% | 21,900 |
| 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 |