Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 288.00
-5.35 (-1.82%)
Jan 23, 2026, 3:14 PM IST
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 288.00 | 296.90 | 288.00 | 288.00 | 288.00 | -1.82% | 7,000 |
| Jan 22, 2026 | 287.60 | 293.35 | 282.00 | 293.35 | 293.35 | 2.00% | 28,000 |
| Jan 21, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -1.99% | 15,500 |
| Jan 20, 2026 | 294.00 | 294.00 | 293.45 | 293.45 | 293.45 | -1.99% | 4,000 |
| Jan 19, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -2.00% | 5,500 |
| Jan 16, 2026 | 304.90 | 308.00 | 304.00 | 305.50 | 305.50 | 0.16% | 21,500 |
| Jan 14, 2026 | 305.00 | 305.10 | 305.00 | 305.00 | 305.00 | -1.99% | 63,000 |
| Jan 13, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -2.00% | 1,500 |
| Jan 12, 2026 | 317.55 | 317.55 | 317.55 | 317.55 | 317.55 | -1.99% | 8,500 |
| Jan 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -2.00% | 34,500 |
| Jan 8, 2026 | 328.50 | 330.60 | 328.50 | 330.60 | 330.60 | 4.99% | 56,500 |
| Jan 7, 2026 | 311.90 | 314.90 | 311.90 | 314.90 | 314.90 | 4.98% | 35,500 |
| Jan 6, 2026 | 299.90 | 299.95 | 295.00 | 299.95 | 299.95 | 4.99% | 31,500 |
| Jan 5, 2026 | 272.10 | 285.70 | 272.10 | 285.70 | 285.70 | 5.00% | 48,500 |
| Jan 2, 2026 | 279.00 | 279.00 | 265.00 | 272.10 | 272.10 | -0.07% | 60,000 |
| Jan 1, 2026 | 269.80 | 272.80 | 265.00 | 272.30 | 272.30 | 2.45% | 52,000 |
| Dec 31, 2025 | 268.00 | 269.00 | 263.00 | 265.80 | 265.80 | -0.82% | 17,500 |
| Dec 30, 2025 | 266.20 | 270.00 | 262.00 | 268.00 | 268.00 | 0.68% | 45,000 |
| Dec 29, 2025 | 265.00 | 268.00 | 263.00 | 266.20 | 266.20 | 1.01% | 15,500 |
| Dec 26, 2025 | 265.10 | 268.00 | 261.00 | 263.55 | 263.55 | -0.55% | 23,500 |
| Dec 24, 2025 | 265.50 | 265.50 | 264.50 | 265.00 | 265.00 | -0.19% | 6,500 |
| Dec 23, 2025 | 263.05 | 267.00 | 262.50 | 265.50 | 265.50 | 0.93% | 25,500 |
| Dec 22, 2025 | 264.00 | 269.50 | 260.00 | 263.05 | 263.05 | -0.42% | 46,000 |
| Dec 19, 2025 | 263.00 | 274.80 | 263.00 | 264.15 | 264.15 | -0.62% | 13,500 |
| Dec 18, 2025 | 268.00 | 269.95 | 265.00 | 265.80 | 265.80 | 0.85% | 55,000 |
| Dec 17, 2025 | 268.40 | 268.40 | 262.35 | 263.55 | 263.55 | -1.70% | 8,500 |
| Dec 16, 2025 | 274.00 | 276.90 | 268.00 | 268.10 | 268.10 | -2.49% | 22,500 |
| Dec 15, 2025 | 272.00 | 277.00 | 272.00 | 274.95 | 274.95 | -0.34% | 16,500 |
| Dec 12, 2025 | 272.25 | 281.00 | 272.25 | 275.90 | 275.90 | -0.50% | 35,000 |
| Dec 11, 2025 | 274.85 | 283.90 | 260.00 | 277.30 | 277.30 | 1.41% | 52,500 |
| Dec 10, 2025 | 265.00 | 274.70 | 260.00 | 273.45 | 273.45 | 4.45% | 38,000 |
| Dec 9, 2025 | 259.50 | 265.00 | 257.00 | 261.80 | 261.80 | 0.89% | 75,500 |
| Dec 8, 2025 | 248.75 | 261.15 | 246.25 | 259.50 | 259.50 | 4.32% | 187,000 |
| Dec 5, 2025 | 252.95 | 252.95 | 240.30 | 248.75 | 248.75 | -1.66% | 100,000 |
| Dec 4, 2025 | 261.10 | 266.00 | 252.95 | 252.95 | 252.95 | -5.00% | 34,000 |
| Dec 3, 2025 | 275.00 | 277.00 | 263.35 | 266.25 | 266.25 | -0.82% | 35,000 |
| Dec 2, 2025 | 278.00 | 278.00 | 267.00 | 268.45 | 268.45 | -2.65% | 18,000 |
| Dec 1, 2025 | 278.00 | 279.50 | 275.10 | 275.75 | 275.75 | -0.79% | 16,000 |
| Nov 28, 2025 | 279.50 | 281.00 | 277.90 | 277.95 | 277.95 | -1.63% | 18,000 |
| Nov 27, 2025 | 280.00 | 288.00 | 278.00 | 282.55 | 282.55 | 1.62% | 17,000 |
| Nov 26, 2025 | 283.60 | 283.90 | 278.00 | 278.05 | 278.05 | -0.98% | 20,000 |
| Nov 25, 2025 | 290.50 | 295.00 | 278.00 | 280.80 | 280.80 | -1.13% | 30,000 |
| Nov 24, 2025 | 268.95 | 290.00 | 268.95 | 284.00 | 284.00 | 2.82% | 52,000 |
| Nov 21, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 1.99% | 1,000 |
| Nov 20, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 2.00% | 9,500 |
| Nov 19, 2025 | 267.25 | 270.90 | 265.50 | 265.50 | 265.50 | -1.99% | 36,000 |
| Nov 18, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -1.99% | 15,500 |
| Nov 17, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -1.99% | 9,000 |
| Nov 14, 2025 | 293.50 | 293.50 | 282.00 | 282.00 | 282.00 | -2.00% | 135,000 |
| Nov 13, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 1.98% | 41,000 |