Divine Power Energy Ltd. DPEL
NSE · India · Producer Manufacturing
INR 106.00+2.85 (+2.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 618.75 | +0.19% | INR 623.00 | INR 624.95 | INR 612.95 | 32.50K |
| 2026-09-30 | INR 617.55 | -0.28% | INR 625.00 | INR 625.00 | INR 615.00 | 28.50K |
| 2026-09-29 | INR 619.30 | -0.23% | INR 625.05 | INR 627.00 | INR 607.30 | 29.00K |
| 2026-09-28 | INR 620.70 | -0.85% | INR 635.00 | INR 635.00 | INR 618.30 | 28.00K |
| 2026-09-25 | INR 626.00 | -1.23% | INR 635.05 | INR 635.15 | INR 625.00 | 24.50K |
| 2026-09-24 | INR 633.80 | -0.99% | INR 640.00 | INR 646.85 | INR 628.00 | 29.00K |
| 2026-09-23 | INR 640.15 | 0.00% | INR 643.45 | INR 650.00 | INR 639.00 | 18.50K |
| 2026-09-22 | INR 640.15 | +0.95% | INR 641.60 | INR 644.00 | INR 636.10 | 44.00K |
| 2026-09-21 | INR 634.15 | -2.21% | INR 648.50 | INR 653.50 | INR 630.00 | 40.00K |
| 2026-09-18 | INR 648.50 | +0.91% | INR 643.10 | INR 650.00 | INR 638.00 | 37.00K |
| 2026-09-17 | INR 642.65 | +2.39% | INR 634.90 | INR 649.00 | INR 634.00 | 30.50K |
| 2026-09-16 | INR 627.65 | -0.21% | INR 634.95 | INR 634.95 | INR 617.00 | 49.50K |
| 2026-09-15 | INR 629.00 | -0.94% | INR 640.05 | INR 648.90 | INR 628.00 | 52.00K |
| 2026-09-11 | INR 634.95 | -1.08% | INR 645.00 | INR 645.05 | INR 631.00 | 63.00K |
| 2026-09-10 | INR 641.90 | +0.87% | INR 641.00 | INR 655.00 | INR 634.00 | 112.00K |
| 2026-09-09 | INR 636.35 | +2.35% | INR 627.95 | INR 638.90 | INR 626.00 | 54.50K |
| 2026-09-08 | INR 621.75 | +3.50% | INR 610.05 | INR 627.75 | INR 604.05 | 109.00K |
| 2026-09-07 | INR 600.75 | +3.80% | INR 580.00 | INR 603.00 | INR 576.00 | 119.50K |
| 2026-09-04 | INR 578.75 | +0.25% | INR 579.95 | INR 580.00 | INR 577.00 | 12.00K |
| 2026-09-03 | INR 577.30 | -0.08% | INR 579.90 | INR 581.00 | INR 575.00 | 15.00K |
| 2026-09-02 | INR 577.75 | -0.56% | INR 582.90 | INR 584.80 | INR 573.10 | 20.00K |
| 2026-09-01 | INR 581.00 | +0.66% | INR 580.00 | INR 583.75 | INR 574.00 | 23.50K |
| 2026-08-31 | INR 577.20 | +0.82% | INR 575.10 | INR 583.75 | INR 575.10 | 19.00K |
| 2026-08-28 | INR 572.50 | +1.14% | INR 572.00 | INR 580.00 | INR 570.00 | 18.50K |
| 2026-08-27 | INR 566.05 | -0.01% | INR 570.00 | INR 570.00 | INR 564.00 | 11.50K |
| 2026-08-26 | INR 566.10 | +0.12% | INR 570.00 | INR 572.90 | INR 566.10 | 14.50K |
| 2026-08-25 | INR 565.40 | -2.17% | INR 575.00 | INR 575.00 | INR 555.00 | 28.50K |
| 2026-08-24 | INR 577.95 | +1.32% | INR 574.10 | INR 585.00 | INR 571.00 | 11.50K |
| 2026-08-21 | INR 570.40 | -1.14% | INR 580.00 | INR 580.00 | INR 570.00 | 27.00K |
| 2026-08-20 | INR 576.95 | -0.26% | INR 580.00 | INR 585.55 | INR 562.15 | 30.50K |
| 2026-08-19 | INR 578.45 | -1.04% | INR 585.00 | INR 587.85 | INR 553.20 | 37.00K |
| 2026-08-18 | INR 584.50 | -0.86% | INR 591.00 | INR 591.00 | INR 578.00 | 35.00K |
| 2026-08-17 | INR 589.55 | +3.54% | INR 570.00 | INR 595.00 | INR 566.00 | 66.00K |
| 2026-08-14 | INR 569.40 | +0.36% | INR 570.00 | INR 574.95 | INR 555.00 | 47.50K |
| 2026-08-13 | INR 567.35 | +1.36% | INR 565.00 | INR 575.00 | INR 550.10 | 51.00K |
| 2026-08-12 | INR 559.75 | +5.97% | INR 533.90 | INR 565.00 | INR 532.00 | 49.50K |
| 2026-08-11 | INR 528.20 | -3.81% | INR 550.10 | INR 550.10 | INR 525.00 | 28.00K |
| 2026-08-10 | INR 549.15 | -1.21% | INR 555.00 | INR 559.85 | INR 542.00 | 45.50K |
| 2026-08-07 | INR 555.90 | +5.52% | INR 532.05 | INR 568.00 | INR 512.00 | 120.50K |
| 2026-08-06 | INR 526.80 | -2.89% | INR 545.05 | INR 545.05 | INR 525.00 | 42.50K |
| 2026-08-05 | INR 542.50 | -0.88% | INR 550.55 | INR 550.55 | INR 542.00 | 26.50K |
| 2026-08-04 | INR 547.30 | -0.13% | INR 553.75 | INR 556.00 | INR 532.00 | 108.50K |
| 2026-08-03 | INR 548.00 | -1.88% | INR 560.05 | INR 563.00 | INR 547.00 | 44.50K |
| 2026-07-31 | INR 558.50 | -0.61% | INR 562.00 | INR 562.00 | INR 558.00 | 7.00K |
| 2026-07-30 | INR 561.95 | -0.29% | INR 572.95 | INR 572.95 | INR 558.00 | 20.50K |
| 2026-07-29 | INR 563.60 | -1.29% | INR 570.00 | INR 572.95 | INR 561.00 | 38.00K |
| 2026-07-28 | INR 570.95 | +0.53% | INR 572.00 | INR 576.40 | INR 561.00 | 19.50K |
| 2026-07-27 | INR 567.95 | +0.38% | INR 572.00 | INR 573.45 | INR 565.10 | 15.50K |
| 2026-07-24 | INR 565.80 | -0.65% | INR 572.00 | INR 572.85 | INR 557.15 | 26.00K |
| 2026-07-23 | INR 569.50 | -1.13% | INR 575.00 | INR 575.00 | INR 568.00 | 17.00K |
| 2026-07-22 | INR 576.00 | -0.03% | INR 578.90 | INR 579.90 | INR 574.50 | 7.50K |
| 2026-07-21 | INR 576.20 | -0.65% | INR 582.00 | INR 582.95 | INR 576.00 | 12.00K |
| 2026-07-20 | INR 579.95 | -0.08% | INR 581.20 | INR 581.30 | INR 566.90 | 49.50K |
| 2026-07-17 | INR 580.40 | -1.43% | INR 590.00 | INR 590.00 | INR 580.00 | 25.50K |
| 2026-07-16 | INR 588.80 | -0.21% | INR 596.00 | INR 599.00 | INR 580.00 | 66.00K |
| 2026-07-15 | INR 590.05 | +0.27% | INR 590.00 | INR 593.75 | INR 585.00 | 37.50K |
| 2026-07-14 | INR 588.45 | +0.21% | INR 592.45 | INR 593.90 | INR 583.50 | 46.00K |
| 2026-07-13 | INR 587.20 | +1.23% | INR 592.00 | INR 592.00 | INR 578.00 | 73.00K |
| 2026-07-10 | INR 580.05 | +1.04% | INR 579.00 | INR 587.00 | INR 577.40 | 43.00K |
| 2026-07-09 | INR 574.10 | +3.18% | INR 559.00 | INR 576.00 | INR 559.00 | 64.00K |
| 2026-07-08 | INR 556.40 | -0.49% | INR 565.00 | INR 572.45 | INR 551.05 | 73.00K |
| 2026-07-07 | INR 559.15 | +4.54% | INR 548.00 | INR 561.55 | INR 543.10 | 129.00K |
| 2026-07-06 | INR 534.85 | +3.73% | INR 525.05 | INR 539.00 | INR 519.00 | 91.50K |
| 2026-07-03 | INR 515.60 | +3.88% | INR 516.00 | INR 520.90 | INR 507.40 | 105.00K |
| 2026-07-02 | INR 496.35 | +4.43% | INR 451.55 | INR 499.05 | INR 451.55 | 1.11M |
| 2026-07-01 | INR 475.30 | +0.70% | INR 472.00 | INR 477.75 | INR 469.00 | 44.50K |
| 2026-06-30 | INR 472.00 | -0.42% | INR 476.00 | INR 479.75 | INR 464.25 | 22.50K |
| 2026-06-29 | INR 474.00 | -0.43% | INR 480.00 | INR 482.00 | INR 473.00 | 10.00K |
| 2026-06-26 | INR 476.05 | 0.00% | INR 476.05 | INR 476.05 | INR 476.05 | 0 |
| 2026-06-25 | INR 476.05 | -0.01% | INR 480.00 | INR 480.00 | INR 471.00 | 21.50K |
| 2026-06-24 | INR 476.10 | -1.48% | INR 489.00 | INR 489.00 | INR 475.00 | 32.50K |
| 2026-06-23 | INR 483.25 | -0.04% | INR 485.00 | INR 493.75 | INR 482.30 | 13.50K |
| 2026-06-22 | INR 483.45 | +1.63% | INR 474.00 | INR 484.80 | INR 474.00 | 13.00K |
| 2026-06-19 | INR 475.70 | +0.26% | INR 479.00 | INR 479.25 | INR 473.00 | 15.00K |
| 2026-06-18 | INR 474.45 | -1.06% | INR 480.00 | INR 480.00 | INR 467.05 | 35.00K |
| 2026-06-17 | INR 479.55 | -0.05% | INR 487.50 | INR 487.50 | INR 472.05 | 19.50K |
| 2026-06-16 | INR 479.80 | -1.68% | INR 493.75 | INR 493.75 | INR 467.55 | 74.50K |
| 2026-06-15 | INR 488.00 | -0.11% | INR 494.95 | INR 495.00 | INR 486.05 | 19.50K |
| 2026-06-12 | INR 488.55 | +0.08% | INR 494.90 | INR 494.90 | INR 482.00 | 22.00K |
| 2026-06-11 | INR 488.15 | -0.38% | INR 493.20 | INR 493.20 | INR 480.00 | 23.50K |
| 2026-06-10 | INR 490.00 | -0.61% | INR 495.00 | INR 495.00 | INR 485.00 | 27.00K |
| 2026-06-09 | INR 493.00 | -0.20% | INR 495.00 | INR 495.00 | INR 491.00 | 9.50K |
| 2026-06-08 | INR 494.00 | +0.16% | INR 499.00 | INR 499.00 | INR 490.00 | 19.50K |
| 2026-06-05 | INR 493.20 | -1.01% | INR 500.05 | INR 500.05 | INR 492.15 | 15.00K |
| 2026-06-04 | INR 498.25 | +0.75% | INR 500.00 | INR 500.00 | INR 494.00 | 48.50K |
| 2026-06-03 | INR 494.55 | -0.97% | INR 505.00 | INR 505.00 | INR 490.00 | 29.50K |
| 2026-06-02 | INR 499.40 | -0.77% | INR 506.95 | INR 508.75 | INR 497.00 | 18.50K |
| 2026-06-01 | INR 503.25 | -0.32% | INR 510.00 | INR 510.00 | INR 499.00 | 23.50K |
| 2026-05-29 | INR 504.85 | +0.06% | INR 510.00 | INR 512.00 | INR 502.00 | 22.00K |
| 2026-05-28 | INR 504.55 | 0.00% | INR 504.55 | INR 504.55 | INR 504.55 | 0 |