Danish Power Limited (NSE:DANISH)
India · Delayed Price · Currency is INR 953.50
-13.50 (-1.40%)
At close: Oct 1, 2026
Danish Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 951.00 | 984.00 | 934.00 | 953.50 | 953.50 | -1.40% | 23,400 |
| Sep 30, 2026 | 969.45 | 988.95 | 955.00 | 967.00 | 967.00 | -0.25% | 15,900 |
| Sep 29, 2026 | 930.00 | 981.00 | 912.50 | 969.45 | 969.45 | 4.66% | 20,100 |
| Sep 28, 2026 | 951.00 | 955.00 | 920.00 | 926.30 | 926.30 | -2.25% | 11,850 |
| Sep 25, 2026 | 955.00 | 959.70 | 910.00 | 947.60 | 947.60 | -0.30% | 29,550 |
| Sep 24, 2026 | 1,025.00 | 1,037.00 | 945.00 | 950.45 | 950.45 | -5.26% | 55,800 |
| Sep 23, 2026 | 986.25 | 1,010.00 | 963.00 | 1,003.20 | 1,003.20 | 1.72% | 38,700 |
| Sep 22, 2026 | 985.00 | 1,010.00 | 956.00 | 986.25 | 986.25 | 2.57% | 28,200 |
| Sep 21, 2026 | 1,019.95 | 1,020.00 | 946.00 | 961.55 | 961.55 | -5.85% | 28,500 |
| Sep 18, 2026 | 940.50 | 1,039.90 | 940.50 | 1,021.35 | 1,021.35 | 8.63% | 76,050 |
| Sep 17, 2026 | 920.00 | 953.00 | 910.30 | 940.25 | 940.25 | 2.71% | 51,450 |
| Sep 16, 2026 | 980.00 | 980.00 | 876.35 | 915.45 | 915.45 | -6.21% | 67,350 |
| Sep 15, 2026 | 989.00 | 1,010.00 | 972.00 | 976.05 | 976.05 | -2.14% | 143,400 |
| Sep 11, 2026 | 936.00 | 1,017.85 | 934.00 | 997.40 | 997.40 | 6.51% | 149,400 |
| Sep 10, 2026 | 890.90 | 943.80 | 890.90 | 936.45 | 936.45 | 7.20% | 85,650 |
| Sep 9, 2026 | 850.00 | 888.90 | 830.55 | 873.55 | 873.55 | 2.65% | 36,900 |
| Sep 8, 2026 | 870.10 | 870.10 | 840.00 | 851.00 | 851.00 | -2.20% | 14,550 |
| Sep 7, 2026 | 845.00 | 874.10 | 836.75 | 870.10 | 870.10 | 1.87% | 48,300 |
| Sep 4, 2026 | 890.00 | 890.30 | 841.30 | 854.10 | 854.10 | -2.29% | 31,500 |
| Sep 3, 2026 | 852.00 | 899.00 | 851.00 | 874.15 | 874.15 | 2.57% | 39,000 |
| Sep 2, 2026 | 821.10 | 854.70 | 821.10 | 852.25 | 852.25 | 0.21% | 15,300 |
| Sep 1, 2026 | 831.00 | 858.00 | 821.65 | 850.50 | 850.50 | 4.09% | 27,900 |
| Aug 31, 2026 | 835.00 | 855.20 | 810.00 | 819.10 | 817.10 | -3.67% | 24,600 |
| Aug 28, 2026 | 821.60 | 855.20 | 806.65 | 850.35 | 848.27 | 4.22% | 29,850 |
| Aug 27, 2026 | 806.00 | 816.75 | 800.00 | 815.90 | 813.91 | 1.89% | 13,350 |
| Aug 26, 2026 | 810.00 | 812.85 | 790.00 | 800.80 | 798.84 | -0.60% | 13,350 |
| Aug 25, 2026 | 789.80 | 823.80 | 789.80 | 805.60 | 803.63 | 3.25% | 24,450 |
| Aug 24, 2026 | 777.00 | 787.80 | 774.00 | 780.25 | 778.34 | -0.43% | 8,550 |
| Aug 21, 2026 | 785.50 | 796.90 | 774.00 | 783.65 | 781.74 | 0.33% | 18,150 |
| Aug 20, 2026 | 804.00 | 804.00 | 778.50 | 781.05 | 779.14 | -1.15% | 7,050 |
| Aug 19, 2026 | 790.00 | 803.75 | 785.00 | 790.10 | 788.17 | -0.13% | 8,700 |
| Aug 18, 2026 | 795.00 | 808.95 | 786.00 | 791.15 | 789.22 | 0.30% | 20,850 |
| Aug 17, 2026 | 756.70 | 807.90 | 756.70 | 788.80 | 786.87 | 3.36% | 25,950 |
| Aug 14, 2026 | 759.70 | 769.00 | 744.15 | 763.15 | 761.29 | 0.45% | 22,350 |
| Aug 13, 2026 | 766.00 | 769.60 | 743.75 | 759.70 | 757.85 | -0.31% | 12,900 |
| Aug 12, 2026 | 777.00 | 784.90 | 755.05 | 762.10 | 760.24 | -0.94% | 20,250 |
| Aug 11, 2026 | 807.40 | 810.00 | 750.00 | 769.35 | 767.47 | -4.71% | 48,900 |
| Aug 10, 2026 | 811.00 | 826.55 | 806.05 | 807.35 | 805.38 | -0.68% | 15,000 |
| Aug 7, 2026 | 846.90 | 846.90 | 807.70 | 812.85 | 810.87 | -1.58% | 20,250 |
| Aug 6, 2026 | 827.00 | 838.00 | 815.00 | 825.90 | 823.88 | -0.10% | 15,900 |
| Aug 5, 2026 | 807.50 | 834.00 | 807.05 | 826.75 | 824.73 | 2.00% | 14,850 |
| Aug 4, 2026 | 819.00 | 834.05 | 808.20 | 810.55 | 808.57 | -1.18% | 11,400 |
| Aug 3, 2026 | 825.00 | 833.00 | 815.00 | 820.20 | 818.20 | 0.69% | 27,150 |
| Jul 31, 2026 | 792.40 | 824.40 | 790.00 | 814.60 | 812.61 | 2.29% | 28,650 |
| Jul 30, 2026 | 821.70 | 821.70 | 786.45 | 796.40 | 794.46 | -3.08% | 36,000 |
| Jul 29, 2026 | 801.00 | 839.95 | 801.00 | 821.70 | 819.69 | 1.83% | 27,900 |
| Jul 28, 2026 | 821.75 | 825.80 | 801.00 | 806.90 | 804.93 | -1.81% | 35,850 |
| Jul 27, 2026 | 827.75 | 844.95 | 812.00 | 821.75 | 819.74 | -0.24% | 29,700 |
| Jul 24, 2026 | 834.00 | 837.85 | 811.00 | 823.75 | 821.74 | -1.08% | 16,950 |
| Jul 23, 2026 | 831.90 | 855.00 | 828.75 | 832.75 | 830.72 | -0.57% | 29,100 |