Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 238.00
-4.90 (-2.02%)
At close: Sep 26, 2025
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 242.90 | 242.90 | 236.00 | 238.00 | 238.00 | -2.02% | 18,000 |
| Sep 25, 2025 | 237.00 | 244.90 | 236.00 | 242.90 | 242.90 | 3.34% | 34,500 |
| Sep 24, 2025 | 230.00 | 236.00 | 229.50 | 235.05 | 235.05 | 2.96% | 27,000 |
| Sep 23, 2025 | 230.35 | 230.35 | 228.00 | 228.30 | 228.30 | -0.11% | 30,000 |
| Sep 22, 2025 | 239.75 | 240.00 | 227.80 | 228.55 | 228.55 | -4.67% | 88,500 |
| Sep 19, 2025 | 245.00 | 246.95 | 239.60 | 239.75 | 239.75 | -2.14% | 67,500 |
| Sep 18, 2025 | 245.00 | 249.00 | 241.75 | 245.00 | 245.00 | -1.78% | 73,500 |
| Sep 17, 2025 | 242.25 | 251.40 | 242.00 | 249.45 | 249.45 | 3.23% | 159,000 |
| Sep 16, 2025 | 249.40 | 249.80 | 237.55 | 241.65 | 241.65 | -3.11% | 220,500 |
| Sep 15, 2025 | 237.85 | 251.80 | 232.05 | 249.40 | 249.40 | 8.67% | 756,000 |
| Sep 12, 2025 | 211.05 | 229.70 | 211.05 | 229.50 | 229.50 | 19.87% | 588,000 |
| Sep 11, 2025 | 163.00 | 191.45 | 158.00 | 191.45 | 191.45 | 19.99% | 528,000 |
| Sep 10, 2025 | 157.25 | 164.90 | 157.00 | 159.55 | 159.55 | 2.47% | 171,000 |
| Sep 9, 2025 | 146.50 | 158.95 | 146.50 | 155.70 | 155.70 | 6.32% | 150,000 |
| Sep 8, 2025 | 146.50 | 146.50 | 142.00 | 146.45 | 146.45 | 1.74% | 28,500 |
| Sep 5, 2025 | 143.50 | 144.00 | 143.45 | 143.95 | 143.95 | -0.45% | 16,500 |
| Sep 4, 2025 | 146.10 | 148.00 | 143.50 | 144.60 | 144.60 | 0.98% | 27,000 |
| Sep 3, 2025 | 138.00 | 147.95 | 137.00 | 143.20 | 143.20 | 4.91% | 72,000 |
| Sep 2, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 1,500 |
| Sep 1, 2025 | 138.00 | 138.80 | 131.05 | 136.50 | 136.50 | 1.11% | 22,500 |
| Aug 29, 2025 | 136.50 | 136.50 | 130.00 | 135.00 | 135.00 | -1.10% | 16,500 |
| Aug 28, 2025 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | -2.50% | 3,000 |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 3,000 |
| Aug 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.40% | 1,500 |
| Aug 22, 2025 | 137.00 | 137.00 | 136.00 | 136.10 | 136.10 | 0.11% | 4,500 |
| Aug 21, 2025 | 136.10 | 139.75 | 135.95 | 135.95 | 135.95 | -2.26% | 24,000 |
| Aug 20, 2025 | 144.00 | 144.00 | 139.10 | 139.10 | 139.10 | -2.73% | 12,000 |
| Aug 19, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 9,000 |
| Aug 18, 2025 | 136.00 | 147.00 | 136.00 | 143.00 | 143.00 | 10.17% | 39,000 |
| 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 |