Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 503.00
-5.75 (-1.13%)
May 26, 2026, 3:28 PM IST
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 524.00 | 524.00 | 488.00 | 501.50 | 501.50 | -1.43% | 74,000 |
| May 25, 2026 | 528.00 | 528.00 | 506.20 | 508.75 | 508.75 | 0.24% | 40,500 |
| May 22, 2026 | 524.05 | 528.95 | 500.00 | 507.55 | 507.55 | -2.60% | 90,000 |
| May 21, 2026 | 514.95 | 523.30 | 510.00 | 521.10 | 521.10 | 4.55% | 56,000 |
| May 20, 2026 | 510.15 | 510.15 | 497.00 | 498.40 | 498.40 | -2.40% | 30,000 |
| May 19, 2026 | 520.00 | 520.00 | 509.35 | 510.65 | 510.65 | -1.72% | 16,500 |
| May 18, 2026 | 520.00 | 520.00 | 498.00 | 519.60 | 519.60 | -0.46% | 58,000 |
| May 15, 2026 | 535.00 | 535.00 | 517.30 | 522.00 | 522.00 | -2.40% | 33,500 |
| May 14, 2026 | 540.00 | 547.80 | 520.00 | 534.85 | 534.85 | -0.11% | 77,000 |
| May 13, 2026 | 530.00 | 539.00 | 524.00 | 535.45 | 535.45 | 1.98% | 41,000 |
| May 12, 2026 | 527.05 | 532.45 | 518.10 | 525.05 | 525.05 | -0.33% | 36,500 |
| May 11, 2026 | 525.05 | 537.45 | 520.00 | 526.80 | 526.80 | 1.22% | 54,500 |
| May 8, 2026 | 510.60 | 525.00 | 508.00 | 520.45 | 520.45 | 1.93% | 46,500 |
| May 7, 2026 | 514.00 | 517.90 | 509.00 | 510.60 | 510.60 | 0.81% | 13,500 |
| May 6, 2026 | 516.60 | 516.60 | 505.00 | 506.50 | 506.50 | 0.29% | 40,000 |
| May 5, 2026 | 515.70 | 519.00 | 502.00 | 505.05 | 505.05 | -2.07% | 55,000 |
| May 4, 2026 | 521.90 | 521.90 | 481.00 | 515.70 | 515.70 | 3.75% | 221,500 |
| Apr 30, 2026 | 497.05 | 497.05 | 497.05 | 497.05 | 497.05 | 5.00% | 72,000 |
| Apr 29, 2026 | 456.00 | 473.40 | 450.00 | 473.40 | 473.40 | 4.99% | 67,000 |
| Apr 28, 2026 | 444.00 | 456.90 | 443.00 | 450.90 | 450.90 | 1.76% | 67,000 |
| Apr 27, 2026 | 440.25 | 446.00 | 440.00 | 443.10 | 443.10 | 0.65% | 11,000 |
| Apr 24, 2026 | 440.15 | 447.00 | 436.00 | 440.25 | 440.25 | 0.11% | 30,000 |
| Apr 23, 2026 | 442.15 | 444.00 | 432.15 | 439.75 | 439.75 | -0.83% | 48,000 |
| Apr 22, 2026 | 446.00 | 449.00 | 440.00 | 443.45 | 443.45 | 0.28% | 24,000 |
| Apr 21, 2026 | 445.05 | 451.00 | 440.00 | 442.20 | 442.20 | 0.29% | 42,500 |
| Apr 20, 2026 | 434.00 | 443.90 | 425.00 | 440.90 | 440.90 | 1.53% | 47,000 |
| Apr 17, 2026 | 444.00 | 446.90 | 423.10 | 434.25 | 434.25 | -2.37% | 64,500 |
| Apr 16, 2026 | 457.75 | 457.75 | 440.00 | 444.80 | 444.80 | -0.17% | 62,000 |
| Apr 15, 2026 | 431.05 | 446.05 | 422.00 | 445.55 | 445.55 | 4.87% | 41,000 |
| Apr 13, 2026 | 439.00 | 442.00 | 422.15 | 424.85 | 424.85 | -4.26% | 52,000 |
| Apr 10, 2026 | 465.00 | 465.00 | 441.55 | 443.75 | 443.75 | -4.52% | 76,500 |
| Apr 9, 2026 | 485.00 | 485.00 | 460.00 | 464.75 | 464.75 | -0.42% | 56,000 |
| Apr 8, 2026 | 455.00 | 466.70 | 455.00 | 466.70 | 466.70 | 4.99% | 55,000 |
| Apr 7, 2026 | 428.00 | 444.50 | 425.50 | 444.50 | 444.50 | 5.00% | 34,500 |
| Apr 6, 2026 | 418.00 | 427.75 | 418.00 | 423.35 | 423.35 | 1.75% | 34,000 |
| Apr 2, 2026 | 416.00 | 419.00 | 415.00 | 416.05 | 416.05 | -0.76% | 17,000 |
| Apr 1, 2026 | 428.85 | 428.85 | 414.15 | 419.25 | 419.25 | 1.19% | 30,500 |
| Mar 30, 2026 | 427.05 | 435.00 | 412.00 | 414.30 | 414.30 | -2.71% | 54,000 |
| Mar 27, 2026 | 430.00 | 435.00 | 425.00 | 425.85 | 425.85 | 1.78% | 48,000 |
| Mar 25, 2026 | 406.05 | 428.40 | 406.05 | 418.40 | 418.40 | 2.34% | 98,500 |
| Mar 24, 2026 | 411.00 | 414.85 | 406.50 | 408.85 | 408.85 | 0.74% | 20,000 |
| Mar 23, 2026 | 408.00 | 413.80 | 403.05 | 405.85 | 405.85 | -1.99% | 39,500 |
| Mar 20, 2026 | 412.00 | 414.90 | 402.25 | 414.10 | 414.10 | 1.47% | 83,500 |
| Mar 19, 2026 | 411.00 | 411.10 | 382.00 | 408.10 | 408.10 | 4.23% | 197,000 |
| Mar 18, 2026 | 387.00 | 395.25 | 378.25 | 391.55 | 391.55 | 8.96% | 272,500 |
| Mar 17, 2026 | 349.95 | 359.35 | 349.95 | 359.35 | 359.35 | 9.99% | 157,500 |
| Mar 16, 2026 | 305.05 | 326.70 | 300.00 | 326.70 | 326.70 | 10.00% | 189,500 |
| Mar 13, 2026 | 303.00 | 303.80 | 294.50 | 297.00 | 297.00 | 0.08% | 25,500 |
| Mar 12, 2026 | 295.35 | 307.05 | 288.50 | 296.75 | 296.75 | 1.47% | 207,000 |
| Mar 11, 2026 | 294.00 | 298.00 | 287.00 | 292.45 | 292.45 | 0.97% | 47,000 |