India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 7.00
+0.29 (4.32%)
Nov 11, 2026, 2:45 PM IST
India Power Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.74 | 7.00 | 6.74 | 7.00 | 7.00 | 4.32% | 169,955 |
| Nov 9, 2026 | 6.56 | 6.72 | 6.24 | 6.71 | 6.71 | 4.84% | 160,412 |
| Nov 8, 2026 | 6.65 | 6.65 | 6.25 | 6.40 | 6.40 | -0.78% | 39,999 |
| Nov 6, 2026 | 6.60 | 6.60 | 6.23 | 6.45 | 6.45 | -0.46% | 45,283 |
| Nov 5, 2026 | 6.57 | 6.57 | 6.22 | 6.48 | 6.48 | 2.69% | 71,428 |
| Nov 4, 2026 | 6.58 | 6.58 | 6.22 | 6.31 | 6.31 | -1.10% | 62,622 |
| Nov 3, 2026 | 6.27 | 6.51 | 6.27 | 6.38 | 6.38 | 1.75% | 74,835 |
| Nov 2, 2026 | 6.51 | 6.51 | 6.15 | 6.27 | 6.27 | -0.16% | 100,044 |
| Oct 30, 2026 | 6.46 | 6.51 | 6.10 | 6.28 | 6.28 | - | 64,805 |
| Oct 29, 2026 | 6.57 | 6.57 | 6.20 | 6.28 | 6.28 | -0.79% | 96,641 |
| Oct 28, 2026 | 6.36 | 6.54 | 6.26 | 6.33 | 6.33 | -0.47% | 94,168 |
| Oct 27, 2026 | 6.13 | 6.43 | 5.83 | 6.36 | 6.36 | 3.75% | 102,650 |
| Oct 26, 2026 | 6.34 | 6.34 | 5.74 | 6.13 | 6.13 | 1.49% | 159,600 |
| Oct 23, 2026 | 6.04 | 6.04 | 5.90 | 6.04 | 6.04 | 4.86% | 129,254 |
| Oct 22, 2026 | 5.48 | 5.76 | 5.48 | 5.76 | 5.76 | 4.92% | 72,207 |
| Oct 21, 2026 | 5.81 | 5.86 | 5.42 | 5.49 | 5.49 | -3.68% | 238,576 |
| Oct 19, 2026 | 5.99 | 5.99 | 5.57 | 5.70 | 5.70 | -2.73% | 133,371 |
| Oct 16, 2026 | 6.00 | 6.03 | 5.84 | 5.86 | 5.86 | -0.85% | 161,875 |
| Oct 15, 2026 | 6.01 | 6.04 | 5.91 | 5.91 | 5.91 | -2.15% | 86,733 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.01 | 6.04 | 6.04 | - | 77,491 |
| Oct 13, 2026 | 6.10 | 6.13 | 5.87 | 6.04 | 6.04 | - | 60,498 |
| Oct 12, 2026 | 6.14 | 6.14 | 5.84 | 6.04 | 6.04 | -1.63% | 92,779 |
| Oct 9, 2026 | 6.25 | 6.25 | 6.10 | 6.14 | 6.14 | -3.61% | 106,115 |
| Oct 8, 2026 | 6.41 | 6.55 | 6.13 | 6.37 | 6.37 | -1.09% | 128,371 |
| Oct 7, 2026 | 6.56 | 6.66 | 6.41 | 6.44 | 6.44 | -1.83% | 111,287 |
| Oct 6, 2026 | 6.62 | 6.89 | 6.49 | 6.56 | 6.56 | -2.38% | 162,647 |
| Oct 5, 2026 | 6.94 | 6.94 | 6.46 | 6.72 | 6.72 | -1.18% | 131,088 |
| Oct 1, 2026 | 6.71 | 6.94 | 6.71 | 6.80 | 6.80 | - | 74,833 |
| Sep 30, 2026 | 6.81 | 7.00 | 6.71 | 6.80 | 6.80 | -1.45% | 94,002 |
| Sep 29, 2026 | 7.00 | 7.00 | 6.81 | 6.90 | 6.90 | -1.29% | 53,953 |
| Sep 28, 2026 | 7.08 | 7.08 | 6.72 | 6.99 | 6.99 | 0.29% | 145,154 |
| Sep 25, 2026 | 7.12 | 7.12 | 6.86 | 6.97 | 6.97 | -1.27% | 113,088 |
| Sep 24, 2026 | 7.19 | 7.19 | 6.74 | 7.06 | 7.06 | -0.42% | 121,370 |
| Sep 23, 2026 | 7.15 | 7.15 | 7.01 | 7.09 | 7.09 | -0.42% | 42,486 |
| Sep 22, 2026 | 6.91 | 7.16 | 6.91 | 7.12 | 7.12 | 1.42% | 97,907 |
| Sep 21, 2026 | 7.24 | 7.24 | 6.91 | 7.02 | 7.02 | -1.96% | 79,892 |
| Sep 18, 2026 | 7.10 | 7.18 | 6.85 | 7.16 | 7.16 | 0.85% | 84,580 |
| Sep 17, 2026 | 7.19 | 7.19 | 7.00 | 7.10 | 7.10 | 0.42% | 56,528 |
| Sep 16, 2026 | 7.06 | 7.20 | 6.92 | 7.07 | 7.07 | 0.28% | 46,259 |
| Sep 15, 2026 | 7.24 | 7.28 | 7.02 | 7.05 | 7.05 | -1.26% | 71,833 |
| Sep 11, 2026 | 7.08 | 7.29 | 7.00 | 7.14 | 7.14 | 1.28% | 54,041 |
| Sep 10, 2026 | 7.05 | 7.25 | 7.01 | 7.05 | 7.05 | -1.95% | 49,883 |
| Sep 9, 2026 | 7.26 | 7.26 | 7.12 | 7.19 | 7.19 | -0.69% | 49,018 |
| Sep 8, 2026 | 7.29 | 7.32 | 7.05 | 7.24 | 7.24 | 0.84% | 70,892 |
| Sep 7, 2026 | 7.29 | 7.29 | 7.12 | 7.18 | 7.18 | 1.27% | 64,844 |
| Sep 4, 2026 | 7.40 | 7.45 | 6.95 | 7.09 | 7.09 | -2.48% | 147,130 |
| Sep 3, 2026 | 7.56 | 7.69 | 7.20 | 7.27 | 7.27 | -1.89% | 67,713 |
| Sep 2, 2026 | 7.38 | 7.71 | 6.99 | 7.41 | 7.41 | 0.82% | 130,408 |
| Sep 1, 2026 | 7.34 | 7.39 | 7.05 | 7.35 | 7.35 | 2.23% | 63,999 |
| Aug 31, 2026 | 7.22 | 7.30 | 6.84 | 7.19 | 7.19 | - | 73,940 |