India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 6.44
-0.12 (-1.83%)
Oct 7, 2026, 3:29 PM IST
India Power Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7.26 | 7.45 | 7.15 | 7.19 | 7.19 | -2.31% | 69,930 |
| Aug 27, 2026 | 7.11 | 7.46 | 7.11 | 7.36 | 7.36 | 3.52% | 258,822 |
| Aug 26, 2026 | 7.05 | 7.20 | 7.05 | 7.11 | 7.11 | -0.56% | 45,742 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | 0.56% | 64,648 |
| Aug 24, 2026 | 7.13 | 7.32 | 7.02 | 7.11 | 7.11 | -0.28% | 101,800 |
| 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 |