Want to see IN:DPSCLTD full AI Analyst Report?
India Power Corp. Ltd. (DPSCLTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.46 | 6.51 | 6.10 | 6.28 | 6.28 | +0.00% | 64,805 | 0.71 |
| Oct 29, 2026 | 6.57 | 6.57 | 6.20 | 6.28 | 6.28 | -0.79% | 96,641 | 1.05 |
| Oct 28, 2026 | 6.36 | 6.54 | 6.26 | 6.33 | 6.33 | -0.47% | 94,168 | 1.03 |
| Oct 27, 2026 | 6.13 | 6.43 | 5.83 | 6.36 | 6.36 | +3.75% | 102,650 | 1.13 |
| Oct 26, 2026 | 6.34 | 6.34 | 5.74 | 6.13 | 6.13 | +1.49% | 159,600 | 1.79 |
| Oct 23, 2026 | 6.04 | 6.04 | 5.90 | 6.04 | 6.04 | +4.86% | 129,254 | 1.45 |
| Oct 22, 2026 | 5.48 | 5.76 | 5.48 | 5.76 | 5.76 | +4.92% | 72,207 | 0.81 |
| Oct 21, 2026 | 5.81 | 5.86 | 5.42 | 5.49 | 5.49 | -3.68% | 238,576 | 2.77 |
| Oct 20, 2026 | 5.70 | 5.99 | 5.57 | 5.70 | 5.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.99 | 5.99 | 5.57 | 5.70 | 5.70 | -2.73% | 133,371 | 1.54 |
| Oct 16, 2026 | 6.00 | 6.03 | 5.84 | 5.86 | 5.86 | -0.85% | 161,875 | 1.89 |
| Oct 15, 2026 | 6.01 | 6.04 | 5.91 | 5.91 | 5.91 | -2.15% | 86,733 | 1.01 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.01 | 6.04 | 6.04 | +0.00% | 77,491 | 0.90 |
| Oct 13, 2026 | 6.10 | 6.13 | 5.87 | 6.04 | 6.04 | +0.00% | 60,498 | 0.70 |
| Oct 12, 2026 | 6.14 | 6.14 | 5.84 | 6.04 | 6.04 | -1.63% | 92,779 | 1.08 |
| Oct 09, 2026 | 6.25 | 6.25 | 6.10 | 6.14 | 6.14 | -3.61% | 106,115 | 1.24 |
| Oct 08, 2026 | 6.41 | 6.55 | 6.13 | 6.37 | 6.37 | -1.09% | 128,371 | 1.51 |
| Oct 07, 2026 | 6.56 | 6.66 | 6.41 | 6.44 | 6.44 | -1.83% | 111,287 | 1.31 |
| Oct 06, 2026 | 6.62 | 6.89 | 6.49 | 6.56 | 6.56 | -2.38% | 162,647 | 1.95 |
| Oct 05, 2026 | 6.94 | 6.94 | 6.46 | 6.72 | 6.72 | -1.18% | 131,088 | 1.59 |
| Oct 02, 2026 | 6.80 | 6.94 | 6.71 | 6.80 | 6.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.71 | 6.94 | 6.71 | 6.80 | 6.80 | +0.00% | 74,833 | 0.89 |
| Sep 30, 2026 | 6.81 | 7.00 | 6.71 | 6.80 | 6.80 | -1.45% | 94,002 | 1.11 |
| Sep 29, 2026 | 7.00 | 7.00 | 6.81 | 6.90 | 6.90 | -1.29% | 53,953 | 0.63 |
| Sep 28, 2026 | 7.08 | 7.08 | 6.72 | 6.99 | 6.99 | +0.29% | 145,154 | 1.69 |
| Sep 25, 2026 | 7.12 | 7.12 | 6.86 | 6.97 | 6.97 | -1.27% | 113,088 | 1.32 |
| Sep 24, 2026 | 7.19 | 7.19 | 6.74 | 7.06 | 7.06 | -0.42% | 121,370 | 1.41 |
| Sep 23, 2026 | 7.15 | 7.15 | 7.01 | 7.09 | 7.09 | -0.42% | 42,486 | 0.50 |
| Sep 22, 2026 | 6.91 | 7.16 | 6.91 | 7.12 | 7.12 | +1.42% | 97,907 | 1.14 |
| Sep 21, 2026 | 7.24 | 7.24 | 6.91 | 7.02 | 7.02 | -1.96% | 79,892 | 0.92 |
| Sep 18, 2026 | 7.10 | 7.18 | 6.85 | 7.16 | 7.16 | +0.85% | 84,580 | 0.96 |
| Sep 17, 2026 | 7.19 | 7.19 | 7.00 | 7.10 | 7.10 | +0.42% | 56,528 | 0.63 |
| Sep 16, 2026 | 7.06 | 7.20 | 6.92 | 7.07 | 7.07 | +0.28% | 46,259 | 0.50 |
| Sep 15, 2026 | 7.24 | 7.28 | 7.02 | 7.05 | 7.05 | -1.26% | 71,833 | 0.77 |
| Sep 14, 2026 | 7.14 | 7.29 | 7.00 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.08 | 7.29 | 7.00 | 7.14 | 7.14 | +1.28% | 54,041 | 0.54 |
| Sep 10, 2026 | 7.05 | 7.25 | 7.01 | 7.05 | 7.05 | -1.95% | 49,883 | 0.47 |
| Sep 09, 2026 | 7.26 | 7.26 | 7.12 | 7.19 | 7.19 | -0.69% | 49,018 | 0.46 |
| Sep 08, 2026 | 7.29 | 7.32 | 7.05 | 7.24 | 7.24 | +0.84% | 70,892 | 0.65 |
| Sep 07, 2026 | 7.29 | 7.29 | 7.12 | 7.18 | 7.18 | +1.27% | 64,844 | 0.59 |
| Sep 04, 2026 | 7.40 | 7.45 | 6.95 | 7.09 | 7.09 | -2.48% | 147,130 | 1.32 |
| Sep 03, 2026 | 7.56 | 7.69 | 7.20 | 7.27 | 7.27 | -1.89% | 67,713 | 0.59 |
| Sep 02, 2026 | 7.38 | 7.71 | 6.99 | 7.41 | 7.41 | +0.82% | 130,408 | 1.12 |
| Sep 01, 2026 | 7.34 | 7.39 | 7.05 | 7.35 | 7.35 | +2.23% | 63,999 | 0.53 |
| Aug 31, 2026 | 7.22 | 7.30 | 6.84 | 7.19 | 7.19 | +0.00% | 73,940 | 0.60 |
| Aug 28, 2026 | 7.26 | 7.45 | 7.15 | 7.19 | 7.19 | -2.31% | 69,930 | 0.57 |
| Aug 27, 2026 | 7.11 | 7.46 | 7.11 | 7.36 | 7.36 | +3.52% | 258,822 | 2.15 |
| Aug 26, 2026 | 7.05 | 7.20 | 7.05 | 7.11 | 7.11 | -0.56% | 45,742 | 0.38 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | +0.56% | 64,648 | 0.54 |
| Aug 24, 2026 | 7.13 | 7.32 | 7.02 | 7.11 | 7.11 | -0.28% | 101,800 | 0.84 |
