India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 12.76
+0.02 (0.16%)
Aug 1, 2025, 3:29 PM IST
India Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.88 | 13.00 | 12.68 | 12.76 | 12.76 | 0.16% | 130,071 |
| Jul 31, 2025 | 12.68 | 12.94 | 12.55 | 12.74 | 12.74 | 0.39% | 101,591 |
| Jul 30, 2025 | 12.98 | 12.98 | 12.66 | 12.69 | 12.69 | -1.09% | 92,354 |
| Jul 29, 2025 | 13.03 | 13.08 | 12.62 | 12.83 | 12.83 | 0.47% | 109,285 |
| Jul 28, 2025 | 13.00 | 13.19 | 12.65 | 12.77 | 12.77 | -1.47% | 140,895 |
| Jul 25, 2025 | 13.34 | 13.34 | 12.80 | 12.96 | 12.96 | -0.92% | 149,420 |
| Jul 24, 2025 | 13.07 | 13.34 | 13.00 | 13.08 | 13.08 | -0.08% | 219,016 |
| Jul 23, 2025 | 13.50 | 13.51 | 13.03 | 13.09 | 13.09 | -1.87% | 309,849 |
| Jul 22, 2025 | 13.51 | 13.80 | 13.29 | 13.34 | 13.34 | -1.77% | 195,678 |
| Jul 21, 2025 | 13.52 | 13.97 | 13.52 | 13.58 | 13.58 | -1.09% | 152,509 |
| Jul 18, 2025 | 14.05 | 14.05 | 13.65 | 13.73 | 13.73 | -1.36% | 148,152 |
| Jul 17, 2025 | 13.85 | 14.12 | 13.85 | 13.92 | 13.92 | -0.29% | 184,127 |
| Jul 16, 2025 | 13.81 | 14.14 | 13.78 | 13.96 | 13.96 | 0.87% | 196,039 |
| Jul 15, 2025 | 14.09 | 14.18 | 13.70 | 13.84 | 13.84 | -0.86% | 200,551 |
| Jul 14, 2025 | 14.19 | 14.19 | 13.90 | 13.96 | 13.96 | 0.22% | 246,894 |
| Jul 11, 2025 | 14.30 | 14.50 | 13.90 | 13.93 | 13.93 | -1.76% | 401,366 |
| Jul 10, 2025 | 13.98 | 14.90 | 13.97 | 14.18 | 14.18 | 0.71% | 593,392 |
| Jul 9, 2025 | 14.45 | 14.50 | 13.91 | 14.08 | 14.08 | -1.88% | 291,751 |
| Jul 8, 2025 | 14.10 | 14.51 | 13.95 | 14.35 | 14.35 | 3.39% | 987,515 |
| Jul 7, 2025 | 13.59 | 13.99 | 13.40 | 13.88 | 13.88 | 4.36% | 590,820 |
| Jul 4, 2025 | 13.15 | 13.65 | 13.00 | 13.30 | 13.30 | 2.07% | 339,828 |
| Jul 3, 2025 | 13.16 | 13.30 | 12.95 | 13.03 | 13.03 | -0.99% | 353,059 |
| Jul 2, 2025 | 13.30 | 13.56 | 13.06 | 13.16 | 13.16 | -1.94% | 266,555 |
| Jul 1, 2025 | 13.42 | 13.50 | 13.30 | 13.42 | 13.42 | 1.28% | 209,588 |
| Jun 30, 2025 | 13.30 | 13.63 | 13.20 | 13.25 | 13.25 | -0.23% | 427,901 |
| Jun 27, 2025 | 13.40 | 13.45 | 13.22 | 13.28 | 13.28 | - | 227,775 |
| Jun 26, 2025 | 13.39 | 13.60 | 13.22 | 13.28 | 13.28 | -0.75% | 234,195 |
| Jun 25, 2025 | 13.08 | 13.50 | 13.02 | 13.38 | 13.38 | 3.24% | 340,266 |
| Jun 24, 2025 | 12.99 | 13.25 | 12.95 | 12.96 | 12.96 | 0.54% | 326,408 |
| Jun 23, 2025 | 13.00 | 13.21 | 12.61 | 12.89 | 12.89 | -0.77% | 402,496 |
| Jun 20, 2025 | 12.95 | 13.26 | 12.85 | 12.99 | 12.99 | 0.46% | 301,272 |
| Jun 19, 2025 | 13.36 | 13.60 | 12.85 | 12.93 | 12.93 | -3.07% | 363,207 |
| Jun 18, 2025 | 13.85 | 14.00 | 13.24 | 13.34 | 13.34 | -2.41% | 306,706 |
| Jun 17, 2025 | 13.38 | 14.16 | 13.25 | 13.67 | 13.67 | 1.94% | 510,348 |
| Jun 16, 2025 | 13.50 | 13.73 | 13.32 | 13.41 | 13.41 | -1.47% | 296,772 |
| Jun 13, 2025 | 13.89 | 13.90 | 13.52 | 13.61 | 13.61 | -2.37% | 310,600 |
| Jun 12, 2025 | 14.59 | 14.59 | 13.85 | 13.94 | 13.94 | -2.99% | 454,511 |
| Jun 11, 2025 | 14.35 | 15.48 | 14.15 | 14.37 | 14.37 | 1.20% | 1,897,270 |
| Jun 10, 2025 | 13.97 | 14.79 | 13.50 | 14.20 | 14.20 | 1.65% | 1,023,030 |
| Jun 9, 2025 | 13.38 | 14.24 | 13.22 | 13.97 | 13.97 | 7.30% | 954,622 |
| Jun 6, 2025 | 13.01 | 13.17 | 12.97 | 13.02 | 13.02 | 0.08% | 280,285 |
| Jun 5, 2025 | 13.29 | 13.37 | 12.96 | 13.01 | 13.01 | -0.46% | 264,945 |
| Jun 4, 2025 | 13.22 | 13.50 | 13.00 | 13.07 | 13.07 | -2.02% | 303,987 |
| Jun 3, 2025 | 13.50 | 14.04 | 13.25 | 13.34 | 13.34 | 0.45% | 344,151 |
| Jun 2, 2025 | 13.10 | 13.55 | 13.10 | 13.28 | 13.28 | 0.15% | 239,943 |
| May 30, 2025 | 13.16 | 13.41 | 13.16 | 13.26 | 13.26 | 0.53% | 165,379 |
| May 29, 2025 | 13.49 | 13.49 | 13.09 | 13.19 | 13.19 | -0.90% | 172,437 |
| May 28, 2025 | 13.40 | 13.54 | 13.22 | 13.31 | 13.31 | - | 148,689 |
| May 27, 2025 | 13.23 | 13.55 | 13.23 | 13.31 | 13.31 | 0.68% | 126,891 |
| May 26, 2025 | 13.44 | 13.50 | 13.16 | 13.22 | 13.22 | 0.15% | 120,798 |