Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 128.30
-1.20 (-0.93%)
At close: Aug 12, 2025
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 124.00 | 129.80 | 124.00 | 129.80 | 129.80 | 4.97% | 21,000 |
| Aug 13, 2025 | 125.00 | 125.00 | 123.00 | 123.65 | 123.65 | -3.62% | 15,000 |
| Aug 12, 2025 | 130.50 | 130.50 | 125.05 | 128.30 | 128.30 | -0.93% | 13,500 |
| Aug 11, 2025 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | -0.61% | 7,500 |
| Aug 8, 2025 | 132.60 | 132.60 | 130.00 | 130.30 | 130.30 | -1.73% | 16,500 |
| Aug 7, 2025 | 130.10 | 132.60 | 130.10 | 132.60 | 132.60 | 2.00% | 3,000 |
| Aug 6, 2025 | 130.10 | 130.55 | 130.00 | 130.00 | 130.00 | -0.19% | 7,500 |
| Aug 5, 2025 | 128.25 | 133.35 | 128.25 | 130.25 | 130.25 | 2.56% | 6,000 |
| Aug 4, 2025 | 125.45 | 127.00 | 125.30 | 127.00 | 127.00 | -1.93% | 9,000 |
| Aug 1, 2025 | 133.50 | 133.50 | 129.50 | 129.50 | 129.50 | - | 10,500 |
| Jul 31, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -2.63% | 3,000 |
| Jul 30, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -2.21% | 6,000 |
| Jul 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 1,500 |
| Jul 28, 2025 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1.12% | 3,000 |
| Jul 25, 2025 | 137.00 | 137.00 | 133.00 | 133.50 | 133.50 | -3.26% | 7,500 |
| Jul 24, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.15% | 4,500 |
| Jul 23, 2025 | 144.10 | 144.10 | 137.65 | 137.80 | 137.80 | -4.87% | 22,500 |
| Jul 22, 2025 | 144.95 | 144.95 | 140.00 | 144.85 | 144.85 | -0.07% | 9,000 |
| Jul 21, 2025 | 142.00 | 145.00 | 142.00 | 144.95 | 144.95 | 2.08% | 16,500 |
| Jul 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,500 |
| Jul 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.80% | 3,000 |
| Jul 15, 2025 | 144.80 | 144.80 | 144.60 | 144.60 | 144.60 | -0.14% | 10,500 |
| Jul 14, 2025 | 144.00 | 144.80 | 140.50 | 144.80 | 144.80 | - | 18,000 |
| Jul 11, 2025 | 146.00 | 146.00 | 141.00 | 144.80 | 144.80 | -0.89% | 7,500 |
| Jul 10, 2025 | 146.10 | 146.10 | 146.00 | 146.10 | 146.10 | -0.07% | 6,000 |
| Jul 9, 2025 | 145.00 | 149.00 | 143.45 | 146.20 | 146.20 | -3.18% | 18,000 |
| Jul 8, 2025 | 150.00 | 151.00 | 145.00 | 151.00 | 151.00 | - | 13,500 |
| Jul 7, 2025 | 150.00 | 154.45 | 150.00 | 151.00 | 151.00 | 1.17% | 18,000 |
| Jul 4, 2025 | 149.20 | 149.25 | 149.05 | 149.25 | 149.25 | 1.98% | 52,500 |
| Jul 3, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1.99% | 9,000 |
| Jul 2, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 1.99% | 6,000 |
| Jul 1, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.99% | 3,000 |
| Jun 30, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2.00% | 6,000 |
| Jun 27, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - | 39,000 |
| Jun 26, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -0.41% | 3,000 |
| Jun 25, 2025 | 138.50 | 138.50 | 135.75 | 135.80 | 135.80 | -1.95% | 12,000 |
| Jun 24, 2025 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 1.84% | 21,000 |
| Jun 23, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.67% | 4,500 |
| Jun 20, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -1.99% | 3,000 |
| Jun 19, 2025 | 138.00 | 138.00 | 137.85 | 137.85 | 137.85 | -1.99% | 9,000 |
| Jun 18, 2025 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -1.99% | 10,500 |
| Jun 17, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.78% | 1,500 |
| Jun 16, 2025 | 145.65 | 146.10 | 145.65 | 146.10 | 146.10 | -1.68% | 6,000 |
| Jun 13, 2025 | 148.55 | 148.60 | 148.55 | 148.60 | 148.60 | 1.99% | 9,000 |
| Jun 12, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 2.00% | 13,500 |
| Jun 11, 2025 | 140.05 | 142.85 | 140.00 | 142.85 | 142.85 | 2.00% | 12,000 |
| Jun 10, 2025 | 140.00 | 140.05 | 140.00 | 140.05 | 140.05 | 0.04% | 3,000 |
| Jun 9, 2025 | 137.35 | 140.00 | 136.90 | 140.00 | 140.00 | 1.49% | 13,500 |
| Jun 6, 2025 | 137.35 | 138.00 | 137.35 | 137.95 | 137.95 | -1.50% | 6,000 |
| Jun 5, 2025 | 139.80 | 140.10 | 139.80 | 140.05 | 140.05 | -1.37% | 12,000 |