Divine Power Energy Limited (NSE:DPEL)
India · Delayed Price · Currency is INR 564.20
-5.30 (-0.93%)
Jul 24, 2026, 3:29 PM IST
Divine Power Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |