India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 7.13
-0.03 (-0.42%)
Aug 21, 2026, 3:29 PM IST
India Power Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.16 | 7.29 | 6.85 | 7.13 | 7.13 | -0.42% | 118,306 |
| Aug 20, 2026 | 7.01 | 7.22 | 7.01 | 7.16 | 7.16 | 0.28% | 52,546 |
| Aug 19, 2026 | 7.00 | 7.25 | 7.00 | 7.14 | 7.14 | 1.28% | 84,973 |
| Aug 18, 2026 | 7.35 | 7.35 | 6.85 | 7.05 | 7.05 | -2.22% | 259,892 |
| Aug 17, 2026 | 7.32 | 7.37 | 7.00 | 7.21 | 7.21 | -1.50% | 78,104 |
| Aug 14, 2026 | 7.36 | 7.44 | 7.20 | 7.32 | 7.32 | -0.54% | 62,112 |
| Aug 13, 2026 | 7.22 | 7.45 | 7.22 | 7.36 | 7.36 | 0.27% | 65,378 |
| Aug 12, 2026 | 7.55 | 7.55 | 7.32 | 7.34 | 7.34 | -2.78% | 107,262 |
| Aug 11, 2026 | 7.36 | 7.60 | 7.22 | 7.55 | 7.55 | 2.58% | 117,009 |
| Aug 10, 2026 | 7.39 | 7.40 | 7.24 | 7.36 | 7.36 | -0.41% | 49,875 |
| Aug 7, 2026 | 7.58 | 7.58 | 7.21 | 7.39 | 7.39 | -0.54% | 46,370 |
| Aug 6, 2026 | 7.49 | 7.49 | 7.31 | 7.43 | 7.43 | 0.13% | 56,459 |
| Aug 5, 2026 | 7.63 | 7.63 | 7.40 | 7.42 | 7.42 | - | 57,028 |
| Aug 4, 2026 | 7.69 | 7.69 | 7.21 | 7.42 | 7.42 | -1.46% | 91,506 |
| Aug 3, 2026 | 7.50 | 7.70 | 7.41 | 7.53 | 7.53 | 2.45% | 99,625 |
| Jul 31, 2026 | 6.97 | 7.41 | 6.97 | 7.35 | 7.35 | 1.94% | 75,451 |
| Jul 30, 2026 | 7.17 | 7.38 | 7.16 | 7.21 | 7.21 | -1.50% | 62,463 |
| Jul 29, 2026 | 7.47 | 7.47 | 7.20 | 7.32 | 7.32 | -0.14% | 55,875 |
| Jul 28, 2026 | 7.36 | 7.49 | 7.17 | 7.33 | 7.33 | 2.23% | 106,084 |
| Jul 27, 2026 | 7.31 | 7.32 | 7.05 | 7.17 | 7.17 | - | 62,084 |
| Jul 24, 2026 | 7.27 | 7.28 | 7.00 | 7.17 | 7.17 | -0.55% | 65,707 |
| Jul 23, 2026 | 7.42 | 7.42 | 6.95 | 7.21 | 7.21 | -1.37% | 117,348 |
| Jul 22, 2026 | 7.34 | 7.41 | 7.20 | 7.31 | 7.31 | -1.35% | 61,294 |
| Jul 21, 2026 | 7.30 | 7.50 | 7.18 | 7.41 | 7.41 | 0.54% | 100,188 |
| Jul 20, 2026 | 7.46 | 7.60 | 7.30 | 7.37 | 7.37 | -0.54% | 75,991 |
| Jul 17, 2026 | 7.41 | 7.53 | 7.11 | 7.41 | 7.41 | -0.13% | 93,815 |
| Jul 16, 2026 | 7.48 | 7.60 | 7.25 | 7.42 | 7.42 | -0.13% | 66,670 |
| Jul 15, 2026 | 7.25 | 7.55 | 7.25 | 7.43 | 7.43 | 1.23% | 70,727 |
| Jul 14, 2026 | 7.27 | 7.49 | 7.10 | 7.34 | 7.34 | -1.61% | 99,574 |
| Jul 13, 2026 | 7.50 | 7.55 | 7.29 | 7.46 | 7.46 | 0.13% | 111,777 |
| Jul 10, 2026 | 7.31 | 7.59 | 7.31 | 7.45 | 7.45 | -0.53% | 83,574 |
| Jul 9, 2026 | 7.53 | 7.60 | 7.43 | 7.49 | 7.49 | 0.81% | 65,141 |
| Jul 8, 2026 | 7.50 | 7.62 | 7.21 | 7.43 | 7.43 | -0.13% | 95,021 |
| Jul 7, 2026 | 7.26 | 7.64 | 7.20 | 7.44 | 7.44 | -0.27% | 95,585 |
| Jul 6, 2026 | 7.65 | 7.65 | 7.39 | 7.46 | 7.46 | -0.67% | 87,625 |
| Jul 3, 2026 | 7.75 | 7.75 | 7.15 | 7.51 | 7.51 | - | 101,839 |
| Jul 2, 2026 | 7.15 | 7.57 | 7.10 | 7.51 | 7.51 | 4.16% | 114,767 |
| Jul 1, 2026 | 7.45 | 7.48 | 7.04 | 7.21 | 7.21 | -2.70% | 180,564 |
| Jun 30, 2026 | 7.60 | 7.60 | 7.30 | 7.41 | 7.41 | 1.37% | 104,632 |
| Jun 29, 2026 | 7.47 | 7.47 | 7.10 | 7.31 | 7.31 | -2.14% | 131,959 |
| Jun 25, 2026 | 7.58 | 7.70 | 7.40 | 7.47 | 7.47 | -1.32% | 127,070 |
| Jun 24, 2026 | 7.72 | 7.72 | 7.48 | 7.57 | 7.57 | -1.05% | 158,601 |
| Jun 23, 2026 | 7.83 | 7.83 | 7.56 | 7.65 | 7.65 | -0.26% | 138,893 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.50 | 7.67 | 7.67 | 2.27% | 159,909 |
| Jun 19, 2026 | 7.75 | 7.75 | 7.22 | 7.50 | 7.50 | -1.32% | 245,054 |
| Jun 18, 2026 | 7.69 | 7.83 | 7.40 | 7.60 | 7.60 | -0.78% | 126,807 |
| Jun 17, 2026 | 7.86 | 7.86 | 7.50 | 7.66 | 7.66 | -0.13% | 230,104 |
| Jun 16, 2026 | 7.73 | 7.80 | 7.49 | 7.67 | 7.67 | 1.05% | 243,350 |
| Jun 15, 2026 | 7.66 | 7.78 | 7.50 | 7.59 | 7.59 | 1.07% | 384,025 |
| Jun 12, 2026 | 7.70 | 7.71 | 7.19 | 7.51 | 7.51 | -0.66% | 133,269 |