India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 9.29
-0.01 (-0.11%)
Feb 19, 2026, 3:29 PM IST
India Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.53 | 9.65 | 9.25 | 9.29 | - | -0.54% | 96,606 |
| Feb 17, 2026 | 9.57 | 9.57 | 9.30 | 9.34 | 9.34 | -0.74% | 49,250 |
| Feb 16, 2026 | 9.75 | 9.87 | 9.36 | 9.41 | 9.41 | -2.99% | 98,668 |
| Feb 13, 2026 | 9.97 | 9.98 | 9.61 | 9.70 | 9.70 | -1.62% | 105,519 |
| Feb 12, 2026 | 9.78 | 9.99 | 9.56 | 9.86 | 9.86 | 0.82% | 122,354 |
| Feb 11, 2026 | 9.41 | 9.89 | 9.40 | 9.78 | 9.78 | 3.60% | 143,748 |
| Feb 10, 2026 | 9.11 | 9.52 | 9.11 | 9.44 | 9.44 | 1.29% | 117,160 |
| Feb 9, 2026 | 9.10 | 9.48 | 9.05 | 9.32 | 9.32 | 2.53% | 121,518 |
| Feb 6, 2026 | 9.53 | 9.53 | 8.65 | 9.09 | 9.09 | -3.09% | 120,768 |
| Feb 5, 2026 | 9.38 | 9.49 | 9.19 | 9.38 | 9.38 | 1.08% | 106,860 |
| Feb 4, 2026 | 9.34 | 9.36 | 9.00 | 9.28 | 9.28 | 1.09% | 111,270 |
| Feb 3, 2026 | 9.50 | 9.53 | 9.08 | 9.18 | 9.18 | 1.10% | 104,783 |
| Feb 2, 2026 | 9.18 | 9.30 | 8.95 | 9.08 | 9.08 | 1.11% | 108,858 |
| Feb 1, 2026 | 8.90 | 9.42 | 8.79 | 8.98 | 8.98 | 2.16% | 168,766 |
| Jan 30, 2026 | 8.51 | 8.99 | 8.50 | 8.79 | 8.79 | 0.46% | 139,922 |
| Jan 29, 2026 | 9.20 | 9.20 | 8.70 | 8.75 | 8.75 | -2.23% | 151,328 |
| Jan 28, 2026 | 8.59 | 9.15 | 8.59 | 8.95 | 8.95 | 4.19% | 103,882 |
| Jan 27, 2026 | 8.93 | 9.00 | 8.26 | 8.59 | 8.59 | -2.94% | 107,185 |
| Jan 23, 2026 | 8.80 | 9.14 | 8.52 | 8.85 | 8.85 | -1.45% | 103,851 |
| Jan 22, 2026 | 8.64 | 9.20 | 8.64 | 8.98 | 8.98 | 3.94% | 122,133 |
| Jan 21, 2026 | 8.70 | 8.99 | 8.00 | 8.64 | 8.64 | -3.46% | 329,077 |
| Jan 20, 2026 | 9.20 | 9.40 | 8.16 | 8.95 | 8.95 | -3.24% | 232,501 |
| Jan 19, 2026 | 9.48 | 9.69 | 9.20 | 9.25 | 9.25 | -2.43% | 107,267 |
| Jan 16, 2026 | 9.76 | 10.00 | 9.41 | 9.48 | 9.48 | -1.04% | 162,465 |
| Jan 14, 2026 | 9.33 | 9.75 | 9.31 | 9.58 | 9.58 | 2.90% | 84,274 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.17 | 9.31 | 9.31 | 2.65% | 104,706 |
| Jan 12, 2026 | 9.66 | 9.97 | 8.49 | 9.07 | 9.07 | -6.11% | 541,343 |
| Jan 9, 2026 | 9.85 | 10.02 | 9.42 | 9.66 | 9.66 | -2.52% | 113,682 |
| Jan 8, 2026 | 10.12 | 10.12 | 9.82 | 9.91 | 9.91 | -1.00% | 95,809 |
| Jan 7, 2026 | 10.14 | 10.14 | 9.90 | 10.01 | 10.01 | 0.20% | 76,578 |
| Jan 6, 2026 | 9.75 | 10.10 | 9.75 | 9.99 | 9.99 | -0.20% | 110,570 |
| Jan 5, 2026 | 10.23 | 10.23 | 9.95 | 10.01 | 10.01 | -0.20% | 108,277 |
| Jan 2, 2026 | 9.90 | 10.25 | 9.80 | 10.03 | 10.03 | 0.60% | 152,568 |
| Jan 1, 2026 | 10.00 | 10.18 | 9.90 | 9.97 | 9.97 | -0.80% | 60,752 |
| Dec 31, 2025 | 10.00 | 10.17 | 9.84 | 10.05 | 10.05 | 0.80% | 91,056 |
| Dec 30, 2025 | 9.99 | 10.10 | 9.88 | 9.97 | 9.97 | 0.40% | 71,062 |
| Dec 29, 2025 | 10.07 | 10.07 | 9.90 | 9.93 | 9.93 | 0.10% | 78,299 |
| Dec 26, 2025 | 10.03 | 10.09 | 9.38 | 9.92 | 9.92 | -0.10% | 161,010 |
| Dec 24, 2025 | 10.20 | 10.20 | 9.32 | 9.93 | 9.93 | -1.00% | 149,392 |
| Dec 23, 2025 | 10.05 | 10.18 | 10.02 | 10.03 | 10.03 | -0.20% | 152,110 |
| Dec 22, 2025 | 10.10 | 10.25 | 10.01 | 10.05 | 10.05 | -0.30% | 107,660 |
| Dec 19, 2025 | 10.04 | 10.25 | 10.01 | 10.08 | 10.08 | 0.20% | 89,278 |
| Dec 18, 2025 | 10.03 | 10.17 | 10.01 | 10.06 | 10.06 | 0.30% | 81,702 |
| Dec 17, 2025 | 10.10 | 10.30 | 10.01 | 10.03 | 10.03 | -0.99% | 118,444 |
| Dec 16, 2025 | 10.39 | 10.40 | 10.06 | 10.13 | 10.13 | -0.78% | 141,911 |
| Dec 15, 2025 | 10.25 | 10.60 | 10.05 | 10.21 | 10.21 | -0.29% | 89,024 |
| Dec 12, 2025 | 10.39 | 10.60 | 10.20 | 10.24 | 10.24 | -0.87% | 125,119 |
| Dec 11, 2025 | 10.39 | 10.57 | 10.25 | 10.33 | 10.33 | -0.77% | 44,273 |
| Dec 10, 2025 | 10.32 | 10.54 | 10.32 | 10.41 | 10.41 | 0.97% | 28,837 |
| Dec 9, 2025 | 10.48 | 10.59 | 10.00 | 10.31 | 10.31 | -1.62% | 129,091 |