Skip to main content
Danish Power Limited (NSE:DANISH)
India flag India · Delayed Price · Currency is INR
642.55
-17.05 (-2.58%)
At close: Mar 9, 2026

Danish Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026645.35663.00645.30659.60659.601.63%9,900
Mar 5, 2026653.95653.95638.00649.00649.001.75%13,950
Mar 4, 2026650.00655.00634.00637.85637.85-4.10%26,250
Mar 2, 2026640.00675.00640.00665.10665.10-2.91%24,450
Feb 27, 2026688.95690.00666.70685.05685.051.27%13,800
Feb 26, 2026697.00697.00675.00676.45676.45-0.67%9,750
Feb 25, 2026698.00703.00675.00681.00681.00-2.40%15,150
Feb 24, 2026704.70719.65690.00697.75697.75-0.73%34,200
Feb 23, 2026685.00706.50680.00702.85702.856.01%42,150
Feb 20, 2026653.25680.00650.00663.00663.000.14%10,950
Feb 19, 2026675.05681.00651.60662.05662.05-2.09%13,650
Feb 18, 2026676.55682.00669.95676.15676.15-0.06%6,900
Feb 17, 2026670.00691.90670.00676.55676.551.08%7,800
Feb 16, 2026682.20690.00666.00669.35669.35-2.33%15,750
Feb 13, 2026698.00704.95678.15685.30685.30-1.36%26,550
Feb 12, 2026710.00735.00687.20694.75694.75-2.40%20,400
Feb 11, 2026674.95724.00670.00711.80711.807.50%70,350
Feb 10, 2026658.75667.90642.00662.15662.151.77%20,700
Feb 9, 2026629.05664.95629.05650.65650.653.96%37,350
Feb 6, 2026615.00645.00613.15625.85625.851.14%27,450
Feb 5, 2026623.00630.00610.00618.80618.80-0.67%19,950
Feb 4, 2026663.30670.00613.55622.95622.95-5.61%38,100
Feb 3, 2026650.00673.50622.50660.00660.0010.32%49,950
Feb 2, 2026607.70610.00582.00598.25598.25-1.56%14,400
Feb 1, 2026617.00648.00600.00607.70607.70-1.35%14,400
Jan 30, 2026607.55627.55607.55616.00616.000.88%9,450
Jan 29, 2026617.40617.45598.00610.60610.60-1.60%29,700
Jan 28, 2026616.00623.95603.45620.55620.551.50%33,600
Jan 27, 2026627.55627.55605.25611.35611.35-1.63%12,450
Jan 23, 2026641.20641.20620.00621.45621.45-3.44%26,700
Jan 22, 2026636.15660.00635.70643.60643.602.67%37,650
Jan 21, 2026640.05640.05615.00626.85626.85-3.13%18,000
Jan 20, 2026640.80660.00640.00647.10647.100.55%60,450
Jan 19, 2026640.00662.00640.00643.55643.550.52%30,000
Jan 16, 2026647.00657.85640.00640.20640.20-1.06%14,400
Jan 14, 2026645.00660.00645.00647.05647.05-1.44%20,700
Jan 13, 2026655.05670.40645.00656.50656.50-0.51%18,150
Jan 12, 2026644.25663.00640.00659.85659.85-0.56%28,350
Jan 9, 2026675.00686.00638.00663.55663.55-1.71%119,400
Jan 8, 2026690.00704.95670.50675.10675.10-1.71%21,450
Jan 7, 2026658.00708.90650.30686.85686.854.58%50,850
Jan 6, 2026645.05668.10645.05656.80656.800.11%17,250
Jan 5, 2026648.00664.95640.00656.10656.101.68%25,800
Jan 2, 2026650.00652.95644.00645.25645.25-0.09%13,050
Jan 1, 2026640.00647.80635.05645.80645.80-0.29%11,100
Dec 31, 2025640.00654.70640.00647.65647.65-0.84%9,900
Dec 30, 2025645.00655.05644.90653.15653.151.27%17,700
Dec 29, 2025650.00651.85635.00644.95644.95-0.07%17,250
Dec 26, 2025655.00655.00642.00645.40645.40-2.36%16,050
Dec 24, 2025671.10671.10656.55661.00661.00-1.50%12,450
Dec 23, 2025649.50680.00646.05671.10671.103.33%9,150
Dec 22, 2025656.00666.65644.05649.50649.50-0.21%11,100
Dec 19, 2025662.45662.45645.05650.85650.851.38%6,300
Dec 18, 2025661.00665.00640.05642.00642.00-2.13%8,400
Dec 17, 2025654.00661.00652.00656.00656.001.35%14,250
Dec 16, 2025649.95649.95636.05647.25647.251.05%22,800
Dec 15, 2025643.90645.70626.50640.55640.55-0.95%28,800
Dec 12, 2025626.00648.40626.00646.70646.703.33%49,200
Dec 11, 2025634.00653.95612.55625.85625.85-2.19%108,000
Dec 10, 2025619.90644.00619.90639.85639.853.64%79,950
Dec 9, 2025629.00629.00599.95617.35617.35-1.40%115,800
Dec 8, 2025683.40683.40609.95626.10626.10-7.18%96,300
Dec 5, 2025680.00684.85670.00674.55674.55-0.18%18,150
Dec 4, 2025679.25688.00671.05675.75675.75-0.52%18,900
Dec 3, 2025686.00705.00675.00679.25679.25-0.04%39,300
Dec 2, 2025695.00695.00669.00679.50679.50-3.38%40,350
Dec 1, 2025699.95709.45686.05703.25703.250.67%31,200
Nov 28, 2025710.20710.20692.00698.55698.55-1.64%12,300
Nov 27, 2025691.80716.00685.00710.20710.203.00%47,700
Nov 26, 2025700.00705.00680.15689.50689.50-2.03%82,500
Nov 25, 2025715.00722.95689.00703.80703.80-1.82%28,500
Nov 24, 2025729.95732.90705.70716.85716.85-1.06%27,300
Nov 21, 2025736.00744.40715.00724.55724.55-1.44%28,800
Nov 20, 2025711.00745.00710.55735.10735.103.84%33,450
Nov 19, 2025731.00731.00705.00707.95707.95-3.25%41,850
Nov 18, 2025746.00752.95730.00731.75731.75-3.60%26,400
Nov 17, 2025750.10772.00730.20759.10759.101.10%29,400
Nov 14, 2025738.50760.00738.50750.85750.850.21%20,700
Nov 13, 2025755.00761.35740.00749.30749.30-0.84%33,450
Nov 12, 2025733.25764.95728.55755.65755.653.05%34,050
Nov 11, 2025734.00754.95725.00733.25733.25-0.95%53,100
Nov 10, 2025777.00777.00735.05740.30740.30-7.28%146,250
Nov 7, 2025805.15818.00795.00798.45798.45-2.47%96,750
Nov 6, 2025892.00918.95810.00818.70818.70-7.10%170,400
Nov 4, 2025868.80899.00860.00881.30881.302.72%63,750
Nov 3, 2025826.05862.00826.00858.00858.002.10%22,650
Oct 31, 2025836.00849.00826.00840.35840.350.92%9,750
Oct 30, 2025837.90845.00831.00832.65832.650.49%20,850
Oct 29, 2025832.30855.60826.00828.55828.55-0.45%31,500
Oct 28, 2025840.00840.00827.00832.30832.30-1.22%24,450
Oct 27, 2025843.10854.95835.25842.60842.600.24%18,150
Oct 24, 2025863.00864.90838.00840.55840.55-2.11%11,850
Oct 23, 2025875.00880.00855.05858.70858.70-1.59%36,450
Oct 21, 2025861.90879.00855.05872.55872.551.85%9,900
Oct 20, 2025858.75873.25845.00856.70856.70-0.24%25,950
Oct 17, 2025872.75873.00850.00858.75858.75-1.60%12,600
Oct 16, 2025882.00888.00865.95872.75872.750.17%34,200
Oct 15, 2025823.65916.00820.20871.30871.305.79%75,600
Oct 14, 2025848.10849.10820.00823.65823.65-2.88%19,200
Oct 13, 2025830.00865.95817.20848.10848.101.92%35,400