India Power Corporation Limited (NSE:DPSCLTD)
India · Delayed Price · Currency is INR 9.36
-0.58 (-5.84%)
May 19, 2026, 3:29 PM IST
India Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 10.12 | 10.12 | 9.80 | 10.05 | 10.05 | -0.69% | 123,893 |
| Apr 29, 2026 | 10.30 | 10.35 | 10.05 | 10.12 | 10.12 | -0.30% | 169,031 |
| Apr 28, 2026 | 10.29 | 10.29 | 10.09 | 10.15 | 10.15 | 1.20% | 135,901 |
| Apr 27, 2026 | 9.61 | 10.20 | 9.60 | 10.03 | 10.03 | 3.62% | 220,717 |
| Apr 24, 2026 | 10.13 | 10.13 | 9.61 | 9.68 | 9.68 | -1.93% | 108,126 |
| Apr 23, 2026 | 9.94 | 10.18 | 9.73 | 9.87 | 9.87 | 1.54% | 190,723 |
| Apr 22, 2026 | 9.90 | 10.00 | 9.36 | 9.72 | 9.72 | -0.51% | 298,725 |
| Apr 21, 2026 | 10.08 | 10.08 | 9.61 | 9.77 | 9.77 | -1.81% | 182,631 |
| Apr 20, 2026 | 10.00 | 10.00 | 9.60 | 9.95 | 9.95 | 4.41% | 341,478 |
| Apr 17, 2026 | 9.41 | 9.68 | 9.41 | 9.53 | 9.53 | 0.85% | 196,204 |
| Apr 16, 2026 | 9.49 | 9.58 | 9.27 | 9.45 | 9.45 | 1.61% | 166,453 |
| Apr 15, 2026 | 9.05 | 9.40 | 9.05 | 9.30 | 9.30 | 2.76% | 142,496 |
| Apr 13, 2026 | 9.11 | 9.27 | 8.67 | 9.05 | 9.05 | -0.66% | 135,769 |
| Apr 10, 2026 | 9.13 | 9.21 | 8.95 | 9.11 | 9.11 | 1.79% | 80,913 |
| Apr 9, 2026 | 9.20 | 9.30 | 8.58 | 8.95 | 8.95 | -1.86% | 218,349 |
| Apr 8, 2026 | 9.29 | 9.30 | 8.66 | 9.12 | 9.12 | 5.43% | 327,496 |
| Apr 7, 2026 | 8.10 | 8.80 | 8.07 | 8.65 | 8.65 | 7.59% | 215,061 |
| Apr 6, 2026 | 7.90 | 8.10 | 7.80 | 8.04 | 8.04 | 4.15% | 144,445 |
| Apr 2, 2026 | 7.62 | 7.85 | 7.36 | 7.72 | 7.72 | 1.31% | 130,955 |
| Apr 1, 2026 | 7.54 | 7.69 | 7.41 | 7.62 | 7.62 | 7.63% | 103,770 |
| Mar 30, 2026 | 7.30 | 7.45 | 7.05 | 7.08 | 7.08 | -1.53% | 287,002 |
| Mar 27, 2026 | 8.19 | 8.19 | 7.10 | 7.19 | 7.19 | -9.56% | 393,879 |
| Mar 25, 2026 | 7.29 | 8.00 | 7.29 | 7.95 | 7.95 | 9.05% | 350,447 |
| Mar 24, 2026 | 7.85 | 7.90 | 7.00 | 7.29 | 7.29 | -3.06% | 343,145 |
| Mar 23, 2026 | 7.98 | 7.98 | 7.22 | 7.52 | 7.52 | -5.53% | 250,713 |
| Mar 20, 2026 | 8.07 | 8.14 | 7.85 | 7.96 | 7.96 | 0.38% | 149,246 |
| Mar 19, 2026 | 7.98 | 8.28 | 7.80 | 7.93 | 7.93 | -1.12% | 198,230 |
| Mar 18, 2026 | 8.06 | 8.90 | 7.80 | 8.02 | 8.02 | -1.47% | 392,894 |
| Mar 17, 2026 | 7.95 | 8.25 | 7.70 | 8.14 | 8.14 | 2.78% | 160,241 |
| Mar 16, 2026 | 8.64 | 8.64 | 7.75 | 7.92 | 7.92 | -6.16% | 186,796 |
| Mar 13, 2026 | 8.75 | 8.75 | 8.35 | 8.44 | 8.44 | -2.54% | 104,876 |
| 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 |