India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 8.44
-0.22 (-2.54%)
At close: Mar 13, 2026
India Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.54 | 8.90 | 8.41 | 8.66 | 8.66 | 1.41% | 180,926 |
| Mar 11, 2026 | 8.55 | 8.92 | 8.50 | 8.54 | 8.54 | -0.12% | 117,111 |
| Mar 10, 2026 | 8.79 | 9.08 | 8.46 | 8.55 | 8.55 | -0.70% | 189,514 |
| Mar 9, 2026 | 9.00 | 9.09 | 8.38 | 8.61 | 8.61 | -5.70% | 240,561 |
| Mar 6, 2026 | 8.80 | 9.45 | 8.80 | 9.13 | 9.13 | 3.75% | 146,262 |
| Mar 5, 2026 | 8.85 | 8.90 | 8.64 | 8.80 | 8.80 | 1.85% | 84,015 |
| Mar 4, 2026 | 8.80 | 8.80 | 8.49 | 8.64 | 8.64 | -2.81% | 119,334 |
| Mar 2, 2026 | 9.25 | 9.25 | 8.60 | 8.89 | 8.89 | -5.02% | 213,342 |
| Feb 27, 2026 | 9.21 | 9.45 | 9.21 | 9.36 | 9.36 | 0.97% | 61,459 |
| Feb 26, 2026 | 9.77 | 9.77 | 9.21 | 9.27 | 9.27 | -0.64% | 80,454 |
| Feb 25, 2026 | 9.65 | 11.00 | 9.12 | 9.33 | 9.33 | 0.54% | 388,402 |
| Feb 24, 2026 | 9.20 | 9.60 | 9.10 | 9.28 | 9.28 | -3.13% | 81,146 |
| Feb 23, 2026 | 9.66 | 9.66 | 9.45 | 9.58 | 9.58 | 2.90% | 70,654 |
| Feb 20, 2026 | 9.20 | 9.70 | 9.20 | 9.31 | 9.31 | 0.54% | 45,823 |
| Feb 19, 2026 | 9.32 | 9.46 | 9.21 | 9.26 | 9.26 | -0.43% | 48,985 |
| Feb 18, 2026 | 9.53 | 9.65 | 9.25 | 9.30 | 9.30 | -0.43% | 96,660 |
| 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 |