Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 691.80
-7.65 (-1.09%)
Nov 5, 2026, 3:29 PM IST
Divine Power Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 698.00 | 699.00 | 685.05 | 691.80 | 691.80 | -1.09% | 88,750 |
| Nov 4, 2026 | 636.00 | 724.00 | 635.00 | 699.45 | 699.45 | 12.45% | 381,000 |
| Nov 3, 2026 | 571.00 | 637.45 | 569.00 | 622.00 | 622.00 | 10.23% | 97,250 |
| Nov 2, 2026 | 586.00 | 587.90 | 562.05 | 564.25 | 564.25 | -2.44% | 36,750 |
| Oct 30, 2026 | 590.00 | 593.00 | 571.00 | 578.35 | 578.35 | -0.97% | 20,000 |
| Oct 29, 2026 | 592.00 | 592.00 | 584.00 | 584.00 | 584.00 | -0.74% | 7,000 |
| Oct 28, 2026 | 595.05 | 597.10 | 588.00 | 588.35 | 588.35 | -0.96% | 9,500 |
| Oct 27, 2026 | 594.00 | 601.05 | 593.50 | 594.05 | 594.05 | 0.04% | 15,000 |
| Oct 26, 2026 | 590.00 | 595.00 | 589.05 | 593.80 | 593.80 | 1.58% | 12,000 |
| Oct 23, 2026 | 602.00 | 602.00 | 564.50 | 584.55 | 584.55 | -2.79% | 39,500 |
| Oct 22, 2026 | 603.00 | 603.10 | 596.05 | 601.35 | 601.35 | 0.67% | 26,500 |
| Oct 21, 2026 | 610.00 | 610.00 | 594.15 | 597.35 | 597.35 | -1.40% | 19,500 |
| Oct 19, 2026 | 610.00 | 610.00 | 604.00 | 605.85 | 605.85 | 0.02% | 15,500 |
| Oct 16, 2026 | 609.00 | 611.00 | 603.50 | 605.75 | 605.75 | -0.16% | 31,500 |
| Oct 15, 2026 | 609.00 | 610.00 | 606.00 | 606.70 | 606.70 | -0.35% | 11,500 |
| Oct 14, 2026 | 610.05 | 611.00 | 605.05 | 608.85 | 608.85 | 0.64% | 29,500 |
| Oct 13, 2026 | 609.95 | 613.00 | 604.00 | 605.00 | 605.00 | 0.02% | 19,000 |
| Oct 12, 2026 | 615.00 | 615.00 | 603.00 | 604.90 | 604.90 | -0.73% | 16,500 |
| Oct 9, 2026 | 609.00 | 614.00 | 597.00 | 609.35 | 609.35 | 0.86% | 45,000 |
| Oct 8, 2026 | 609.00 | 609.00 | 602.00 | 604.15 | 604.15 | -0.30% | 20,500 |
| Oct 7, 2026 | 613.00 | 615.00 | 600.00 | 605.95 | 605.95 | -1.09% | 20,000 |
| Oct 6, 2026 | 615.50 | 615.85 | 605.35 | 612.60 | 612.60 | 0.67% | 36,000 |
| Oct 5, 2026 | 625.05 | 625.05 | 606.00 | 608.50 | 608.50 | -1.66% | 21,500 |
| Oct 1, 2026 | 623.00 | 624.95 | 612.95 | 618.75 | 618.75 | 0.19% | 32,500 |
| Sep 30, 2026 | 625.00 | 625.00 | 615.00 | 617.55 | 617.55 | -0.28% | 28,500 |
| Sep 29, 2026 | 625.05 | 627.00 | 607.30 | 619.30 | 619.30 | -0.23% | 29,000 |
| Sep 28, 2026 | 635.00 | 635.00 | 618.30 | 620.70 | 620.70 | -0.85% | 28,000 |
| Sep 25, 2026 | 635.05 | 635.15 | 625.00 | 626.00 | 626.00 | -1.23% | 24,500 |
| Sep 24, 2026 | 640.00 | 646.85 | 628.00 | 633.80 | 633.80 | -0.99% | 29,000 |
| Sep 23, 2026 | 643.45 | 650.00 | 639.00 | 640.15 | 640.15 | - | 18,500 |
| Sep 22, 2026 | 641.60 | 644.00 | 636.10 | 640.15 | 640.15 | 0.95% | 44,000 |
| Sep 21, 2026 | 648.50 | 653.50 | 630.00 | 634.15 | 634.15 | -2.21% | 40,000 |
| Sep 18, 2026 | 643.10 | 650.00 | 638.00 | 648.50 | 648.50 | 0.91% | 37,000 |
| Sep 17, 2026 | 634.90 | 649.00 | 634.00 | 642.65 | 642.65 | 2.39% | 30,500 |
| Sep 16, 2026 | 634.95 | 634.95 | 617.00 | 627.65 | 627.65 | -0.21% | 49,500 |
| Sep 15, 2026 | 640.05 | 648.90 | 628.00 | 629.00 | 629.00 | -0.94% | 52,000 |
| Sep 11, 2026 | 645.00 | 645.05 | 631.00 | 634.95 | 634.95 | -1.08% | 63,000 |
| Sep 10, 2026 | 641.00 | 655.00 | 634.00 | 641.90 | 641.90 | 0.87% | 112,000 |
| Sep 9, 2026 | 627.95 | 638.90 | 626.00 | 636.35 | 636.35 | 2.35% | 54,500 |
| Sep 8, 2026 | 610.05 | 627.75 | 604.05 | 621.75 | 621.75 | 3.50% | 109,000 |
| Sep 7, 2026 | 580.00 | 603.00 | 576.00 | 600.75 | 600.75 | 3.80% | 119,500 |
| Sep 4, 2026 | 579.95 | 580.00 | 577.00 | 578.75 | 578.75 | 0.25% | 12,000 |
| Sep 3, 2026 | 579.90 | 581.00 | 575.00 | 577.30 | 577.30 | -0.08% | 15,000 |
| Sep 2, 2026 | 582.90 | 584.80 | 573.10 | 577.75 | 577.75 | -0.56% | 20,000 |
| Sep 1, 2026 | 580.00 | 583.75 | 574.00 | 581.00 | 581.00 | 0.66% | 23,500 |
| Aug 31, 2026 | 575.10 | 583.75 | 575.10 | 577.20 | 577.20 | 0.82% | 19,000 |
| Aug 28, 2026 | 572.00 | 580.00 | 570.00 | 572.50 | 572.50 | 1.14% | 18,500 |
| Aug 27, 2026 | 570.00 | 570.00 | 564.00 | 566.05 | 566.05 | -0.01% | 11,500 |
| Aug 26, 2026 | 570.00 | 572.90 | 566.10 | 566.10 | 566.10 | 0.12% | 14,500 |
| Aug 25, 2026 | 575.00 | 575.00 | 555.00 | 565.40 | 565.40 | -2.17% | 28,500 |