India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 7.43
+0.09 (1.23%)
Jul 15, 2026, 3:28 PM IST
India Power Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.81 | 7.81 | 7.36 | 7.56 | 7.56 | -2.33% | 188,427 |
| Jun 10, 2026 | 7.58 | 7.94 | 7.51 | 7.74 | 7.74 | 2.11% | 172,834 |
| Jun 9, 2026 | 7.89 | 7.89 | 7.44 | 7.58 | 7.58 | -0.79% | 193,920 |
| Jun 8, 2026 | 7.80 | 8.00 | 7.60 | 7.64 | 7.64 | -3.41% | 299,109 |
| Jun 5, 2026 | 8.20 | 8.24 | 7.80 | 7.91 | 7.91 | -0.50% | 237,714 |
| Jun 4, 2026 | 8.31 | 8.31 | 7.83 | 7.95 | 7.95 | -0.38% | 268,828 |
| Jun 3, 2026 | 8.42 | 8.42 | 7.86 | 7.98 | 7.98 | -3.16% | 256,609 |
| Jun 2, 2026 | 8.22 | 8.25 | 8.10 | 8.24 | 8.24 | -0.12% | 53,008 |
| Jun 1, 2026 | 8.80 | 8.80 | 8.06 | 8.25 | 8.25 | -2.60% | 106,544 |
| May 29, 2026 | 8.47 | 8.77 | 8.05 | 8.47 | 8.47 | - | 119,731 |
| May 27, 2026 | 8.68 | 8.68 | 8.30 | 8.47 | 8.47 | -0.47% | 136,856 |
| May 26, 2026 | 8.40 | 8.73 | 8.40 | 8.51 | 8.51 | -0.35% | 188,836 |
| May 25, 2026 | 8.32 | 8.59 | 8.19 | 8.54 | 8.54 | 2.64% | 210,950 |
| May 22, 2026 | 8.05 | 8.89 | 8.05 | 8.32 | 8.32 | -1.77% | 330,784 |
| May 21, 2026 | 8.47 | 8.73 | 8.47 | 8.47 | 8.47 | -4.94% | 157,117 |
| May 20, 2026 | 9.37 | 9.45 | 8.91 | 8.91 | 8.91 | -4.91% | 196,578 |
| May 19, 2026 | 9.71 | 9.87 | 9.30 | 9.37 | 9.37 | -5.73% | 307,379 |
| May 18, 2026 | 9.98 | 10.05 | 9.60 | 9.94 | 9.94 | 0.30% | 79,004 |
| May 15, 2026 | 10.00 | 10.02 | 9.80 | 9.91 | 9.91 | -0.30% | 73,663 |
| May 14, 2026 | 10.30 | 10.30 | 9.86 | 9.94 | 9.94 | -0.20% | 143,269 |
| May 13, 2026 | 9.66 | 9.99 | 9.56 | 9.96 | 9.96 | 3.00% | 106,300 |
| May 12, 2026 | 9.92 | 10.20 | 9.51 | 9.67 | 9.67 | -4.35% | 167,487 |
| May 11, 2026 | 10.29 | 10.29 | 10.08 | 10.11 | 10.11 | -1.75% | 97,599 |
| May 8, 2026 | 10.54 | 10.54 | 10.10 | 10.29 | 10.29 | -1.25% | 179,084 |
| May 7, 2026 | 10.03 | 10.47 | 10.03 | 10.42 | 10.42 | 3.89% | 266,782 |
| May 6, 2026 | 9.99 | 10.24 | 9.99 | 10.03 | 10.03 | 0.70% | 166,840 |
| May 5, 2026 | 10.28 | 10.28 | 9.81 | 9.96 | 9.96 | -2.06% | 82,510 |
| May 4, 2026 | 10.05 | 10.54 | 9.75 | 10.17 | 10.17 | 1.19% | 314,973 |