Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 578.75
+1.45 (0.25%)
Sep 4, 2026, 3:29 PM IST
Divine Power Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 574.10 | 585.00 | 571.00 | 577.95 | 577.95 | 1.32% | 11,500 |
| Aug 21, 2026 | 580.00 | 580.00 | 570.00 | 570.40 | 570.40 | -1.14% | 27,000 |
| Aug 20, 2026 | 580.00 | 585.55 | 562.15 | 576.95 | 576.95 | -0.26% | 30,500 |
| Aug 19, 2026 | 585.00 | 587.85 | 553.20 | 578.45 | 578.45 | -1.04% | 37,000 |
| Aug 18, 2026 | 591.00 | 591.00 | 578.00 | 584.50 | 584.50 | -0.86% | 35,000 |
| Aug 17, 2026 | 570.00 | 595.00 | 566.00 | 589.55 | 589.55 | 3.54% | 66,000 |
| Aug 14, 2026 | 570.00 | 574.95 | 555.00 | 569.40 | 569.40 | 0.36% | 47,500 |
| Aug 13, 2026 | 565.00 | 575.00 | 550.10 | 567.35 | 567.35 | 1.36% | 51,000 |
| Aug 12, 2026 | 533.90 | 565.00 | 532.00 | 559.75 | 559.75 | 5.97% | 49,500 |
| Aug 11, 2026 | 550.10 | 550.10 | 525.00 | 528.20 | 528.20 | -3.81% | 28,000 |
| Aug 10, 2026 | 555.00 | 559.85 | 542.00 | 549.15 | 549.15 | -1.21% | 45,500 |
| Aug 7, 2026 | 532.05 | 568.00 | 512.00 | 555.90 | 555.90 | 5.52% | 120,500 |
| Aug 6, 2026 | 545.05 | 545.05 | 525.00 | 526.80 | 526.80 | -2.89% | 42,500 |
| Aug 5, 2026 | 550.55 | 550.55 | 542.00 | 542.50 | 542.50 | -0.88% | 26,500 |
| Aug 4, 2026 | 553.75 | 556.00 | 532.00 | 547.30 | 547.30 | -0.13% | 108,500 |
| Aug 3, 2026 | 560.05 | 563.00 | 547.00 | 548.00 | 548.00 | -1.88% | 44,500 |
| Jul 31, 2026 | 562.00 | 562.00 | 558.00 | 558.50 | 558.50 | -0.61% | 7,000 |
| Jul 30, 2026 | 572.95 | 572.95 | 558.00 | 561.95 | 561.95 | -0.29% | 20,500 |
| Jul 29, 2026 | 570.00 | 572.95 | 561.00 | 563.60 | 563.60 | -1.29% | 38,000 |
| Jul 28, 2026 | 572.00 | 576.40 | 561.00 | 570.95 | 570.95 | 0.53% | 19,500 |
| Jul 27, 2026 | 572.00 | 573.45 | 565.10 | 567.95 | 567.95 | 0.38% | 15,500 |
| Jul 24, 2026 | 572.00 | 572.85 | 557.15 | 565.80 | 565.80 | -0.65% | 26,000 |
| Jul 23, 2026 | 575.00 | 575.00 | 568.00 | 569.50 | 569.50 | -1.13% | 17,000 |
| Jul 22, 2026 | 578.90 | 579.90 | 574.50 | 576.00 | 576.00 | -0.03% | 7,500 |
| Jul 21, 2026 | 582.00 | 582.95 | 576.00 | 576.20 | 576.20 | -0.65% | 12,000 |
| Jul 20, 2026 | 581.20 | 581.30 | 566.90 | 579.95 | 579.95 | -0.08% | 49,500 |
| Jul 17, 2026 | 590.00 | 590.00 | 580.00 | 580.40 | 580.40 | -1.43% | 25,500 |
| Jul 16, 2026 | 596.00 | 599.00 | 580.00 | 588.80 | 588.80 | -0.21% | 66,000 |
| Jul 15, 2026 | 590.00 | 593.75 | 585.00 | 590.05 | 590.05 | 0.27% | 37,500 |
| Jul 14, 2026 | 592.45 | 593.90 | 583.50 | 588.45 | 588.45 | 0.21% | 46,000 |
| Jul 13, 2026 | 592.00 | 592.00 | 578.00 | 587.20 | 587.20 | 1.23% | 73,000 |
| Jul 10, 2026 | 579.00 | 587.00 | 577.40 | 580.05 | 580.05 | 1.04% | 43,000 |
| Jul 9, 2026 | 559.00 | 576.00 | 559.00 | 574.10 | 574.10 | 3.18% | 64,000 |
| Jul 8, 2026 | 565.00 | 572.45 | 551.05 | 556.40 | 556.40 | -0.49% | 73,000 |
| Jul 7, 2026 | 548.00 | 561.55 | 543.10 | 559.15 | 559.15 | 4.54% | 129,000 |
| Jul 6, 2026 | 525.05 | 539.00 | 519.00 | 534.85 | 534.85 | 3.73% | 91,500 |
| Jul 3, 2026 | 516.00 | 520.90 | 507.40 | 515.60 | 515.60 | 3.88% | 105,000 |
| Jul 2, 2026 | 451.55 | 499.05 | 451.55 | 496.35 | 496.35 | 4.43% | 1,113,500 |
| Jul 1, 2026 | 472.00 | 477.75 | 469.00 | 475.30 | 475.30 | 0.70% | 44,500 |
| Jun 30, 2026 | 476.00 | 479.75 | 464.25 | 472.00 | 472.00 | -0.42% | 22,500 |
| Jun 29, 2026 | 480.00 | 482.00 | 473.00 | 474.00 | 474.00 | -0.43% | 10,000 |