Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 539.00
+23.40 (4.54%)
Jul 6, 2026, 3:29 PM IST
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 480.00 | 480.00 | 471.00 | 476.05 | 476.05 | -0.01% | 21,500 |
| Jun 24, 2026 | 489.00 | 489.00 | 475.00 | 476.10 | 476.10 | -1.48% | 32,500 |
| Jun 23, 2026 | 485.00 | 493.75 | 482.30 | 483.25 | 483.25 | -0.04% | 13,500 |
| Jun 22, 2026 | 474.00 | 484.80 | 474.00 | 483.45 | 483.45 | 1.63% | 13,000 |
| Jun 19, 2026 | 479.00 | 479.25 | 473.00 | 475.70 | 475.70 | 0.26% | 15,000 |
| Jun 18, 2026 | 480.00 | 480.00 | 467.05 | 474.45 | 474.45 | -1.06% | 35,000 |
| Jun 17, 2026 | 487.50 | 487.50 | 472.05 | 479.55 | 479.55 | -0.05% | 19,500 |
| Jun 16, 2026 | 493.75 | 493.75 | 467.55 | 479.80 | 479.80 | -1.68% | 74,500 |
| Jun 15, 2026 | 494.95 | 495.00 | 486.05 | 488.00 | 488.00 | -0.11% | 19,500 |
| Jun 12, 2026 | 494.90 | 494.90 | 482.00 | 488.55 | 488.55 | 0.08% | 22,000 |
| Jun 11, 2026 | 493.20 | 493.20 | 480.00 | 488.15 | 488.15 | -0.38% | 23,500 |
| Jun 10, 2026 | 495.00 | 495.00 | 485.00 | 490.00 | 490.00 | -0.61% | 27,000 |
| Jun 9, 2026 | 495.00 | 495.00 | 491.00 | 493.00 | 493.00 | -0.20% | 9,500 |
| Jun 8, 2026 | 499.00 | 499.00 | 490.00 | 494.00 | 494.00 | 0.16% | 19,500 |
| Jun 5, 2026 | 500.05 | 500.05 | 492.15 | 493.20 | 493.20 | -1.01% | 15,000 |
| Jun 4, 2026 | 500.00 | 500.00 | 494.00 | 498.25 | 498.25 | 0.75% | 48,500 |
| Jun 3, 2026 | 505.00 | 505.00 | 490.00 | 494.55 | 494.55 | -0.97% | 29,500 |
| Jun 2, 2026 | 506.95 | 508.75 | 497.00 | 499.40 | 499.40 | -0.77% | 18,500 |
| Jun 1, 2026 | 510.00 | 510.00 | 499.00 | 503.25 | 503.25 | -0.32% | 23,500 |
| May 29, 2026 | 510.00 | 512.00 | 502.00 | 504.85 | 504.85 | 0.06% | 22,000 |
| May 27, 2026 | 510.05 | 526.55 | 485.00 | 504.55 | 504.55 | 0.61% | 107,000 |
| 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 |