Danish Power Limited (NSE:DANISH)
India
· Delayed Price · Currency is INR 903.55
+6.10 (0.68%)
At close: Apr 28, 2026
Danish Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 905.10 | 935.00 | 881.55 | 903.55 | 903.55 | 0.68% | 38,550 |
| Apr 27, 2026 | 854.80 | 905.00 | 846.35 | 897.45 | 897.45 | 7.09% | 70,350 |
| Apr 24, 2026 | 840.00 | 850.10 | 830.50 | 838.05 | 838.05 | -0.62% | 28,050 |
| Apr 23, 2026 | 864.20 | 874.00 | 841.55 | 843.30 | 843.30 | -2.42% | 29,850 |
| Apr 22, 2026 | 858.50 | 885.00 | 836.00 | 864.20 | 864.20 | 2.68% | 82,200 |
| Apr 21, 2026 | 800.00 | 849.00 | 800.00 | 841.65 | 841.65 | 5.99% | 59,550 |
| Apr 20, 2026 | 744.00 | 798.50 | 743.00 | 794.10 | 794.10 | 7.05% | 56,250 |
| Apr 17, 2026 | 722.00 | 747.85 | 716.75 | 741.80 | 741.80 | 3.20% | 26,100 |
| Apr 16, 2026 | 720.00 | 737.95 | 711.00 | 718.80 | 718.80 | 0.08% | 26,400 |
| Apr 15, 2026 | 691.30 | 720.00 | 691.30 | 718.25 | 718.25 | 5.35% | 33,600 |
| Apr 13, 2026 | 661.80 | 690.00 | 653.05 | 681.75 | 681.75 | -0.20% | 29,250 |
| Apr 10, 2026 | 666.00 | 687.00 | 655.65 | 683.10 | 683.10 | 4.19% | 35,850 |
| Apr 9, 2026 | 653.00 | 660.00 | 642.40 | 655.65 | 655.65 | -0.30% | 9,900 |
| Apr 8, 2026 | 660.00 | 678.00 | 640.00 | 657.65 | 657.65 | 4.43% | 31,950 |
| Apr 7, 2026 | 625.00 | 636.80 | 615.10 | 629.75 | 629.75 | 0.33% | 9,150 |
| Apr 6, 2026 | 603.35 | 629.40 | 600.05 | 627.65 | 627.65 | 3.50% | 11,400 |
| Apr 2, 2026 | 590.00 | 609.90 | 584.00 | 606.40 | 606.40 | 1.59% | 19,800 |
| Apr 1, 2026 | 610.00 | 614.00 | 591.40 | 596.90 | 596.90 | 7.15% | 17,250 |
| Mar 30, 2026 | 572.50 | 586.00 | 550.50 | 557.05 | 557.05 | -4.66% | 60,300 |
| Mar 27, 2026 | 616.20 | 630.00 | 581.00 | 584.30 | 584.30 | -5.51% | 86,700 |
| Mar 25, 2026 | 627.00 | 641.00 | 614.00 | 618.40 | 618.40 | -0.10% | 77,700 |
| Mar 24, 2026 | 609.20 | 630.00 | 592.05 | 619.00 | 619.00 | 4.63% | 45,000 |
| Mar 23, 2026 | 613.50 | 613.50 | 588.00 | 591.60 | 591.60 | -3.57% | 26,100 |
| Mar 20, 2026 | 625.00 | 626.00 | 612.50 | 613.50 | 613.50 | 0.30% | 10,350 |
| Mar 19, 2026 | 629.00 | 637.80 | 610.00 | 611.65 | 611.65 | -5.18% | 29,700 |
| Mar 18, 2026 | 622.25 | 649.00 | 618.00 | 645.05 | 645.05 | 3.74% | 26,400 |
| Mar 17, 2026 | 617.50 | 627.50 | 611.00 | 621.80 | 621.80 | 1.44% | 13,050 |
| Mar 16, 2026 | 610.05 | 620.00 | 602.00 | 612.95 | 612.95 | -0.53% | 30,000 |
| Mar 13, 2026 | 629.00 | 640.00 | 610.00 | 616.20 | 616.20 | -2.71% | 13,800 |
| Mar 12, 2026 | 630.00 | 646.50 | 625.60 | 633.35 | 633.35 | -1.19% | 16,950 |
| Mar 11, 2026 | 645.55 | 651.00 | 636.00 | 641.00 | 641.00 | -0.87% | 8,100 |
| Mar 10, 2026 | 640.25 | 659.00 | 640.25 | 646.65 | 646.65 | 0.64% | 12,300 |
| Mar 9, 2026 | 659.00 | 659.00 | 622.00 | 642.55 | 642.55 | -2.58% | 15,900 |
| Mar 6, 2026 | 645.35 | 663.00 | 645.30 | 659.60 | 659.60 | 1.63% | 9,900 |
| Mar 5, 2026 | 653.95 | 653.95 | 638.00 | 649.00 | 649.00 | 1.75% | 13,950 |
| Mar 4, 2026 | 650.00 | 655.00 | 634.00 | 637.85 | 637.85 | -4.10% | 26,250 |
| Mar 2, 2026 | 640.00 | 675.00 | 640.00 | 665.10 | 665.10 | -2.91% | 24,450 |
| Feb 27, 2026 | 688.95 | 690.00 | 666.70 | 685.05 | 685.05 | 1.27% | 13,800 |
| Feb 26, 2026 | 697.00 | 697.00 | 675.00 | 676.45 | 676.45 | -0.67% | 9,750 |
| Feb 25, 2026 | 698.00 | 703.00 | 675.00 | 681.00 | 681.00 | -2.40% | 15,150 |
| Feb 24, 2026 | 704.70 | 719.65 | 690.00 | 697.75 | 697.75 | -0.73% | 34,200 |
| Feb 23, 2026 | 685.00 | 706.50 | 680.00 | 702.85 | 702.85 | 6.01% | 42,150 |
| Feb 20, 2026 | 653.25 | 680.00 | 650.00 | 663.00 | 663.00 | 0.14% | 10,950 |
| Feb 19, 2026 | 675.05 | 681.00 | 651.60 | 662.05 | 662.05 | -2.09% | 13,650 |
| Feb 18, 2026 | 676.55 | 682.00 | 669.95 | 676.15 | 676.15 | -0.06% | 6,900 |
| Feb 17, 2026 | 670.00 | 691.90 | 670.00 | 676.55 | 676.55 | 1.08% | 7,800 |
| Feb 16, 2026 | 682.20 | 690.00 | 666.00 | 669.35 | 669.35 | -2.33% | 15,750 |
| Feb 13, 2026 | 698.00 | 704.95 | 678.15 | 685.30 | 685.30 | -1.36% | 26,550 |
| Feb 12, 2026 | 710.00 | 735.00 | 687.20 | 694.75 | 694.75 | -2.40% | 20,400 |
| Feb 11, 2026 | 674.95 | 724.00 | 670.00 | 711.80 | 711.80 | 7.50% | 70,350 |
| Feb 10, 2026 | 658.75 | 667.90 | 642.00 | 662.15 | 662.15 | 1.77% | 20,700 |
| Feb 9, 2026 | 629.05 | 664.95 | 629.05 | 650.65 | 650.65 | 3.96% | 37,350 |
| Feb 6, 2026 | 615.00 | 645.00 | 613.15 | 625.85 | 625.85 | 1.14% | 27,450 |
| Feb 5, 2026 | 623.00 | 630.00 | 610.00 | 618.80 | 618.80 | -0.67% | 19,950 |
| Feb 4, 2026 | 663.30 | 670.00 | 613.55 | 622.95 | 622.95 | -5.61% | 38,100 |
| Feb 3, 2026 | 650.00 | 673.50 | 622.50 | 660.00 | 660.00 | 10.32% | 49,950 |
| Feb 2, 2026 | 607.70 | 610.00 | 582.00 | 598.25 | 598.25 | -1.56% | 14,400 |
| Feb 1, 2026 | 617.00 | 648.00 | 600.00 | 607.70 | 607.70 | -1.35% | 14,400 |
| Jan 30, 2026 | 607.55 | 627.55 | 607.55 | 616.00 | 616.00 | 0.88% | 9,450 |
| Jan 29, 2026 | 617.40 | 617.45 | 598.00 | 610.60 | 610.60 | -1.60% | 29,700 |
| Jan 28, 2026 | 616.00 | 623.95 | 603.45 | 620.55 | 620.55 | 1.50% | 33,600 |
| Jan 27, 2026 | 627.55 | 627.55 | 605.25 | 611.35 | 611.35 | -1.63% | 12,450 |
| Jan 23, 2026 | 641.20 | 641.20 | 620.00 | 621.45 | 621.45 | -3.44% | 26,700 |
| Jan 22, 2026 | 636.15 | 660.00 | 635.70 | 643.60 | 643.60 | 2.67% | 37,650 |
| Jan 21, 2026 | 640.05 | 640.05 | 615.00 | 626.85 | 626.85 | -3.13% | 18,000 |
| Jan 20, 2026 | 640.80 | 660.00 | 640.00 | 647.10 | 647.10 | 0.55% | 60,450 |
| Jan 19, 2026 | 640.00 | 662.00 | 640.00 | 643.55 | 643.55 | 0.52% | 30,000 |
| Jan 16, 2026 | 647.00 | 657.85 | 640.00 | 640.20 | 640.20 | -1.06% | 14,400 |
| Jan 14, 2026 | 645.00 | 660.00 | 645.00 | 647.05 | 647.05 | -1.44% | 20,700 |
| Jan 13, 2026 | 655.05 | 670.40 | 645.00 | 656.50 | 656.50 | -0.51% | 18,150 |
| Jan 12, 2026 | 644.25 | 663.00 | 640.00 | 659.85 | 659.85 | -0.56% | 28,350 |
| Jan 9, 2026 | 675.00 | 686.00 | 638.00 | 663.55 | 663.55 | -1.71% | 119,400 |
| Jan 8, 2026 | 690.00 | 704.95 | 670.50 | 675.10 | 675.10 | -1.71% | 21,450 |
| Jan 7, 2026 | 658.00 | 708.90 | 650.30 | 686.85 | 686.85 | 4.58% | 50,850 |
| Jan 6, 2026 | 645.05 | 668.10 | 645.05 | 656.80 | 656.80 | 0.11% | 17,250 |
| Jan 5, 2026 | 648.00 | 664.95 | 640.00 | 656.10 | 656.10 | 1.68% | 25,800 |
| Jan 2, 2026 | 650.00 | 652.95 | 644.00 | 645.25 | 645.25 | -0.09% | 13,050 |
| Jan 1, 2026 | 640.00 | 647.80 | 635.05 | 645.80 | 645.80 | -0.29% | 11,100 |
| Dec 31, 2025 | 640.00 | 654.70 | 640.00 | 647.65 | 647.65 | -0.84% | 9,900 |
| Dec 30, 2025 | 645.00 | 655.05 | 644.90 | 653.15 | 653.15 | 1.27% | 17,700 |
| Dec 29, 2025 | 650.00 | 651.85 | 635.00 | 644.95 | 644.95 | -0.07% | 17,250 |
| Dec 26, 2025 | 655.00 | 655.00 | 642.00 | 645.40 | 645.40 | -2.36% | 16,050 |
| Dec 24, 2025 | 671.10 | 671.10 | 656.55 | 661.00 | 661.00 | -1.50% | 12,450 |
| Dec 23, 2025 | 649.50 | 680.00 | 646.05 | 671.10 | 671.10 | 3.33% | 9,150 |
| Dec 22, 2025 | 656.00 | 666.65 | 644.05 | 649.50 | 649.50 | -0.21% | 11,100 |
| Dec 19, 2025 | 662.45 | 662.45 | 645.05 | 650.85 | 650.85 | 1.38% | 6,300 |
| Dec 18, 2025 | 661.00 | 665.00 | 640.05 | 642.00 | 642.00 | -2.13% | 8,400 |
| Dec 17, 2025 | 654.00 | 661.00 | 652.00 | 656.00 | 656.00 | 1.35% | 14,250 |
| Dec 16, 2025 | 649.95 | 649.95 | 636.05 | 647.25 | 647.25 | 1.05% | 22,800 |
| Dec 15, 2025 | 643.90 | 645.70 | 626.50 | 640.55 | 640.55 | -0.95% | 28,800 |
| Dec 12, 2025 | 626.00 | 648.40 | 626.00 | 646.70 | 646.70 | 3.33% | 49,200 |
| Dec 11, 2025 | 634.00 | 653.95 | 612.55 | 625.85 | 625.85 | -2.19% | 108,000 |
| Dec 10, 2025 | 619.90 | 644.00 | 619.90 | 639.85 | 639.85 | 3.64% | 79,950 |
| Dec 9, 2025 | 629.00 | 629.00 | 599.95 | 617.35 | 617.35 | -1.40% | 115,800 |
| Dec 8, 2025 | 683.40 | 683.40 | 609.95 | 626.10 | 626.10 | -7.18% | 96,300 |
| Dec 5, 2025 | 680.00 | 684.85 | 670.00 | 674.55 | 674.55 | -0.18% | 18,150 |
| Dec 4, 2025 | 679.25 | 688.00 | 671.05 | 675.75 | 675.75 | -0.52% | 18,900 |
| Dec 3, 2025 | 686.00 | 705.00 | 675.00 | 679.25 | 679.25 | -0.04% | 39,300 |
| Dec 2, 2025 | 695.00 | 695.00 | 669.00 | 679.50 | 679.50 | -3.38% | 40,350 |
| Dec 1, 2025 | 699.95 | 709.45 | 686.05 | 703.25 | 703.25 | 0.67% | 31,200 |