India Power Corp. Ltd. DPSCLTD
NSE · India · Utilities
INR 6.84+0.04 (+0.59%)
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 6.80 | 0.00% | INR 6.71 | INR 6.94 | INR 6.71 | 74.83K |
| 2026-09-30 | INR 6.80 | -1.45% | INR 6.81 | INR 7.00 | INR 6.71 | 94.00K |
| 2026-09-29 | INR 6.90 | -1.29% | INR 7.00 | INR 7.00 | INR 6.81 | 53.95K |
| 2026-09-28 | INR 6.99 | +0.29% | INR 7.08 | INR 7.08 | INR 6.72 | 145.15K |
| 2026-09-25 | INR 6.97 | -1.27% | INR 7.12 | INR 7.12 | INR 6.86 | 113.09K |
| 2026-09-24 | INR 7.06 | -0.42% | INR 7.19 | INR 7.19 | INR 6.74 | 121.37K |
| 2026-09-23 | INR 7.09 | -0.42% | INR 7.15 | INR 7.15 | INR 7.01 | 42.49K |
| 2026-09-22 | INR 7.12 | +1.42% | INR 6.91 | INR 7.16 | INR 6.91 | 97.91K |
| 2026-09-21 | INR 7.02 | -1.96% | INR 7.24 | INR 7.24 | INR 6.91 | 79.89K |
| 2026-09-18 | INR 7.16 | +0.85% | INR 7.10 | INR 7.18 | INR 6.85 | 84.58K |
| 2026-09-17 | INR 7.10 | +0.42% | INR 7.19 | INR 7.19 | INR 7.00 | 56.53K |
| 2026-09-16 | INR 7.07 | +0.28% | INR 7.06 | INR 7.20 | INR 6.92 | 46.26K |
| 2026-09-15 | INR 7.05 | -1.26% | INR 7.24 | INR 7.28 | INR 7.02 | 71.83K |
| 2026-09-11 | INR 7.14 | +1.28% | INR 7.08 | INR 7.29 | INR 7.00 | 54.04K |
| 2026-09-10 | INR 7.05 | -1.95% | INR 7.05 | INR 7.25 | INR 7.01 | 49.88K |
| 2026-09-09 | INR 7.19 | -0.69% | INR 7.26 | INR 7.26 | INR 7.12 | 49.02K |
| 2026-09-08 | INR 7.24 | +0.84% | INR 7.29 | INR 7.32 | INR 7.05 | 70.89K |
| 2026-09-07 | INR 7.18 | +1.27% | INR 7.29 | INR 7.29 | INR 7.12 | 64.84K |
| 2026-09-04 | INR 7.09 | -2.48% | INR 7.40 | INR 7.45 | INR 6.95 | 147.13K |
| 2026-09-03 | INR 7.27 | -1.89% | INR 7.56 | INR 7.69 | INR 7.20 | 67.71K |
| 2026-09-02 | INR 7.41 | +0.82% | INR 7.38 | INR 7.71 | INR 6.99 | 130.41K |
| 2026-09-01 | INR 7.35 | +2.23% | INR 7.34 | INR 7.39 | INR 7.05 | 64.00K |
| 2026-08-31 | INR 7.19 | 0.00% | INR 7.22 | INR 7.30 | INR 6.84 | 73.94K |
| 2026-08-28 | INR 7.19 | -2.31% | INR 7.26 | INR 7.45 | INR 7.15 | 69.93K |
| 2026-08-27 | INR 7.36 | +3.52% | INR 7.11 | INR 7.46 | INR 7.11 | 258.82K |
| 2026-08-26 | INR 7.11 | -0.56% | INR 7.05 | INR 7.20 | INR 7.05 | 45.74K |
| 2026-08-25 | INR 7.15 | +0.56% | INR 7.25 | INR 7.25 | INR 7.05 | 64.65K |
| 2026-08-24 | INR 7.11 | -0.28% | INR 7.13 | INR 7.32 | INR 7.02 | 101.80K |
| 2026-08-21 | INR 7.13 | -0.42% | INR 7.16 | INR 7.29 | INR 6.85 | 118.31K |
| 2026-08-20 | INR 7.16 | +0.28% | INR 7.01 | INR 7.22 | INR 7.01 | 52.55K |
| 2026-08-19 | INR 7.14 | +1.28% | INR 7.00 | INR 7.25 | INR 7.00 | 84.97K |
| 2026-08-18 | INR 7.05 | -2.22% | INR 7.35 | INR 7.35 | INR 6.85 | 259.89K |
| 2026-08-17 | INR 7.21 | -1.50% | INR 7.32 | INR 7.37 | INR 7.00 | 78.10K |
| 2026-08-14 | INR 7.32 | -0.54% | INR 7.36 | INR 7.44 | INR 7.20 | 62.11K |
| 2026-08-13 | INR 7.36 | +0.27% | INR 7.22 | INR 7.45 | INR 7.22 | 65.38K |
| 2026-08-12 | INR 7.34 | -2.78% | INR 7.55 | INR 7.55 | INR 7.32 | 107.26K |
| 2026-08-11 | INR 7.55 | +2.58% | INR 7.36 | INR 7.60 | INR 7.22 | 117.01K |
| 2026-08-10 | INR 7.36 | -0.41% | INR 7.39 | INR 7.40 | INR 7.24 | 49.88K |
| 2026-08-07 | INR 7.39 | -0.54% | INR 7.58 | INR 7.58 | INR 7.21 | 46.37K |
| 2026-08-06 | INR 7.43 | +0.13% | INR 7.49 | INR 7.49 | INR 7.31 | 56.46K |
| 2026-08-05 | INR 7.42 | 0.00% | INR 7.63 | INR 7.63 | INR 7.40 | 57.03K |
| 2026-08-04 | INR 7.42 | -1.46% | INR 7.69 | INR 7.69 | INR 7.21 | 91.51K |
| 2026-08-03 | INR 7.53 | +2.45% | INR 7.50 | INR 7.70 | INR 7.41 | 99.63K |
| 2026-07-31 | INR 7.35 | +1.94% | INR 6.97 | INR 7.41 | INR 6.97 | 75.45K |
| 2026-07-30 | INR 7.21 | -1.50% | INR 7.17 | INR 7.38 | INR 7.16 | 62.46K |
| 2026-07-29 | INR 7.32 | -0.14% | INR 7.47 | INR 7.47 | INR 7.20 | 55.88K |
| 2026-07-28 | INR 7.33 | +2.23% | INR 7.36 | INR 7.49 | INR 7.17 | 106.08K |
| 2026-07-27 | INR 7.17 | 0.00% | INR 7.31 | INR 7.32 | INR 7.05 | 62.08K |
| 2026-07-24 | INR 7.17 | -0.55% | INR 7.27 | INR 7.28 | INR 7.00 | 65.71K |
| 2026-07-23 | INR 7.21 | -1.37% | INR 7.42 | INR 7.42 | INR 6.95 | 117.35K |
| 2026-07-22 | INR 7.31 | -1.35% | INR 7.34 | INR 7.41 | INR 7.20 | 61.29K |
| 2026-07-21 | INR 7.41 | +0.54% | INR 7.30 | INR 7.50 | INR 7.18 | 100.19K |
| 2026-07-20 | INR 7.37 | -0.54% | INR 7.46 | INR 7.60 | INR 7.30 | 75.99K |
| 2026-07-17 | INR 7.41 | -0.13% | INR 7.41 | INR 7.53 | INR 7.11 | 93.82K |
| 2026-07-16 | INR 7.42 | -0.13% | INR 7.48 | INR 7.60 | INR 7.25 | 66.67K |
| 2026-07-15 | INR 7.43 | +1.23% | INR 7.25 | INR 7.55 | INR 7.25 | 70.73K |
| 2026-07-14 | INR 7.34 | -1.61% | INR 7.27 | INR 7.49 | INR 7.10 | 99.57K |
| 2026-07-13 | INR 7.46 | +0.13% | INR 7.50 | INR 7.55 | INR 7.29 | 111.78K |
| 2026-07-10 | INR 7.45 | -0.53% | INR 7.31 | INR 7.59 | INR 7.31 | 83.57K |
| 2026-07-09 | INR 7.49 | +0.81% | INR 7.53 | INR 7.60 | INR 7.43 | 65.14K |
| 2026-07-08 | INR 7.43 | -0.13% | INR 7.50 | INR 7.62 | INR 7.21 | 95.02K |
| 2026-07-07 | INR 7.44 | -0.27% | INR 7.26 | INR 7.64 | INR 7.20 | 95.59K |
| 2026-07-06 | INR 7.46 | -0.67% | INR 7.65 | INR 7.65 | INR 7.39 | 87.63K |
| 2026-07-03 | INR 7.51 | 0.00% | INR 7.75 | INR 7.75 | INR 7.15 | 101.84K |
| 2026-07-02 | INR 7.51 | +4.16% | INR 7.15 | INR 7.57 | INR 7.10 | 114.77K |
| 2026-07-01 | INR 7.21 | -2.70% | INR 7.45 | INR 7.48 | INR 7.04 | 180.56K |
| 2026-06-30 | INR 7.41 | +1.37% | INR 7.60 | INR 7.60 | INR 7.30 | 104.63K |
| 2026-06-29 | INR 7.31 | -2.14% | INR 7.47 | INR 7.47 | INR 7.10 | 131.96K |
| 2026-06-26 | INR 7.47 | 0.00% | INR 7.47 | INR 7.47 | INR 7.47 | 0 |
| 2026-06-25 | INR 7.47 | -1.32% | INR 7.58 | INR 7.70 | INR 7.40 | 127.07K |
| 2026-06-24 | INR 7.57 | -1.05% | INR 7.72 | INR 7.72 | INR 7.48 | 158.60K |
| 2026-06-23 | INR 7.65 | -0.26% | INR 7.83 | INR 7.83 | INR 7.56 | 138.89K |
| 2026-06-22 | INR 7.67 | +2.27% | INR 7.70 | INR 7.70 | INR 7.50 | 159.91K |
| 2026-06-19 | INR 7.50 | -1.32% | INR 7.75 | INR 7.75 | INR 7.22 | 245.05K |
| 2026-06-18 | INR 7.60 | -0.78% | INR 7.69 | INR 7.83 | INR 7.40 | 126.81K |
| 2026-06-17 | INR 7.66 | -0.13% | INR 7.86 | INR 7.86 | INR 7.50 | 230.10K |
| 2026-06-16 | INR 7.67 | +1.05% | INR 7.73 | INR 7.80 | INR 7.49 | 243.35K |
| 2026-06-15 | INR 7.59 | +1.07% | INR 7.66 | INR 7.78 | INR 7.50 | 384.03K |
| 2026-06-12 | INR 7.51 | -0.66% | INR 7.70 | INR 7.71 | INR 7.19 | 133.27K |
| 2026-06-11 | INR 7.56 | -2.33% | INR 7.81 | INR 7.81 | INR 7.36 | 188.43K |
| 2026-06-10 | INR 7.74 | +2.11% | INR 7.58 | INR 7.94 | INR 7.51 | 172.83K |
| 2026-06-09 | INR 7.58 | -0.79% | INR 7.89 | INR 7.89 | INR 7.44 | 193.92K |
| 2026-06-08 | INR 7.64 | -3.41% | INR 7.80 | INR 8.00 | INR 7.60 | 299.11K |
| 2026-06-05 | INR 7.91 | -0.50% | INR 8.20 | INR 8.24 | INR 7.80 | 237.71K |
| 2026-06-04 | INR 7.95 | -0.38% | INR 8.31 | INR 8.31 | INR 7.83 | 268.83K |
| 2026-06-03 | INR 7.98 | -3.16% | INR 8.42 | INR 8.42 | INR 7.86 | 256.61K |
| 2026-06-02 | INR 8.24 | -0.12% | INR 8.22 | INR 8.25 | INR 8.10 | 53.01K |
| 2026-06-01 | INR 8.25 | -2.60% | INR 8.80 | INR 8.80 | INR 8.06 | 106.54K |
| 2026-05-29 | INR 8.47 | 0.00% | INR 8.47 | INR 8.77 | INR 8.05 | 119.73K |
| 2026-05-28 | INR 8.47 | 0.00% | INR 8.47 | INR 8.47 | INR 8.47 | 0 |