Divine Power Energy Limited (NSE:DPEL)
India
· Delayed Price · Currency is INR 289.00
+6.00 (2.12%)
Mar 10, 2026, 10:22 AM IST
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 295.00 | 295.90 | 275.60 | 283.00 | 283.00 | -2.45% | 30,000 |
| Mar 6, 2026 | 295.00 | 308.00 | 289.10 | 290.10 | 290.10 | -1.11% | 42,500 |
| Mar 5, 2026 | 286.20 | 294.00 | 286.20 | 293.35 | 293.35 | 2.52% | 10,500 |
| Mar 4, 2026 | 289.90 | 292.00 | 284.80 | 286.15 | 286.15 | -1.29% | 15,500 |
| Mar 2, 2026 | 294.00 | 294.00 | 289.10 | 289.90 | 289.90 | -1.48% | 11,500 |
| Feb 27, 2026 | 294.95 | 294.95 | 287.05 | 294.25 | 294.25 | -0.24% | 10,500 |
| Feb 26, 2026 | 288.70 | 297.75 | 288.00 | 294.95 | 294.95 | 2.81% | 28,500 |
| Feb 25, 2026 | 289.60 | 289.60 | 281.00 | 286.90 | 286.90 | -0.93% | 20,500 |
| Feb 24, 2026 | 288.00 | 291.50 | 278.00 | 289.60 | 289.60 | -0.50% | 28,000 |
| Feb 23, 2026 | 295.85 | 295.85 | 281.70 | 291.05 | 291.05 | -1.62% | 14,500 |
| Feb 20, 2026 | 299.00 | 304.00 | 284.60 | 295.85 | 295.85 | -1.24% | 78,500 |
| Feb 19, 2026 | 300.00 | 301.00 | 298.20 | 299.55 | 299.55 | -1.53% | 11,500 |
| Feb 18, 2026 | 300.00 | 309.00 | 299.00 | 304.20 | 304.20 | -0.77% | 28,500 |
| Feb 17, 2026 | 312.00 | 312.00 | 298.00 | 306.55 | 306.55 | -0.24% | 31,000 |
| Feb 16, 2026 | 287.10 | 309.90 | 287.10 | 307.30 | 307.30 | 3.12% | 24,000 |
| Feb 13, 2026 | 291.90 | 298.00 | 291.90 | 298.00 | 298.00 | 0.05% | 12,500 |
| Feb 12, 2026 | 302.00 | 302.00 | 297.85 | 297.85 | 297.85 | -1.99% | 5,000 |
| Feb 11, 2026 | 306.00 | 306.00 | 303.90 | 303.90 | 303.90 | -0.69% | 14,000 |
| Feb 10, 2026 | 302.45 | 306.00 | 302.00 | 306.00 | 306.00 | 1.17% | 23,000 |
| Feb 9, 2026 | 300.95 | 302.45 | 300.00 | 302.45 | 302.45 | 1.84% | 30,000 |
| Feb 6, 2026 | 293.20 | 297.00 | 293.20 | 297.00 | 297.00 | 1.37% | 24,000 |
| Feb 5, 2026 | 290.00 | 293.00 | 289.00 | 293.00 | 293.00 | 1.74% | 18,500 |
| Feb 4, 2026 | 285.90 | 288.00 | 278.50 | 288.00 | 288.00 | 1.77% | 14,500 |
| Feb 3, 2026 | 275.90 | 283.00 | 273.05 | 283.00 | 283.00 | 1.84% | 18,000 |
| Feb 2, 2026 | 278.50 | 278.50 | 269.00 | 277.90 | 277.90 | 1.52% | 10,500 |
| Feb 1, 2026 | 268.00 | 273.75 | 267.80 | 273.75 | 273.75 | 1.99% | 8,000 |
| Jan 30, 2026 | 268.30 | 268.40 | 268.30 | 268.40 | 268.40 | -1.95% | 8,500 |
| Jan 29, 2026 | 275.00 | 275.00 | 273.75 | 273.75 | 273.75 | -1.99% | 2,500 |
| Jan 28, 2026 | 285.00 | 286.05 | 279.30 | 279.30 | 279.30 | -2.00% | 11,500 |
| Jan 27, 2026 | 287.80 | 287.80 | 284.00 | 285.00 | 285.00 | -1.04% | 7,500 |
| Jan 23, 2026 | 288.00 | 296.90 | 288.00 | 288.00 | 288.00 | -1.82% | 7,000 |
| Jan 22, 2026 | 287.60 | 293.35 | 282.00 | 293.35 | 293.35 | 2.00% | 28,000 |
| Jan 21, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -1.99% | 15,500 |
| Jan 20, 2026 | 294.00 | 294.00 | 293.45 | 293.45 | 293.45 | -1.99% | 4,000 |
| Jan 19, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -2.00% | 5,500 |
| Jan 16, 2026 | 304.90 | 308.00 | 304.00 | 305.50 | 305.50 | 0.16% | 21,500 |
| Jan 14, 2026 | 305.00 | 305.10 | 305.00 | 305.00 | 305.00 | -1.99% | 63,000 |
| Jan 13, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -2.00% | 1,500 |
| Jan 12, 2026 | 317.55 | 317.55 | 317.55 | 317.55 | 317.55 | -1.99% | 8,500 |
| Jan 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -2.00% | 34,500 |
| Jan 8, 2026 | 328.50 | 330.60 | 328.50 | 330.60 | 330.60 | 4.99% | 56,500 |
| Jan 7, 2026 | 311.90 | 314.90 | 311.90 | 314.90 | 314.90 | 4.98% | 35,500 |
| Jan 6, 2026 | 299.90 | 299.95 | 295.00 | 299.95 | 299.95 | 4.99% | 31,500 |
| Jan 5, 2026 | 272.10 | 285.70 | 272.10 | 285.70 | 285.70 | 5.00% | 48,500 |
| Jan 2, 2026 | 279.00 | 279.00 | 265.00 | 272.10 | 272.10 | -0.07% | 60,000 |
| Jan 1, 2026 | 269.80 | 272.80 | 265.00 | 272.30 | 272.30 | 2.45% | 52,000 |
| Dec 31, 2025 | 268.00 | 269.00 | 263.00 | 265.80 | 265.80 | -0.82% | 17,500 |
| Dec 30, 2025 | 266.20 | 270.00 | 262.00 | 268.00 | 268.00 | 0.68% | 45,000 |
| Dec 29, 2025 | 265.00 | 268.00 | 263.00 | 266.20 | 266.20 | 1.01% | 15,500 |
| Dec 26, 2025 | 265.10 | 268.00 | 261.00 | 263.55 | 263.55 | -0.55% | 23,500 |
| Dec 24, 2025 | 265.50 | 265.50 | 264.50 | 265.00 | 265.00 | -0.19% | 6,500 |
| Dec 23, 2025 | 263.05 | 267.00 | 262.50 | 265.50 | 265.50 | 0.93% | 25,500 |
| Dec 22, 2025 | 264.00 | 269.50 | 260.00 | 263.05 | 263.05 | -0.42% | 46,000 |
| Dec 19, 2025 | 263.00 | 274.80 | 263.00 | 264.15 | 264.15 | -0.62% | 13,500 |
| Dec 18, 2025 | 268.00 | 269.95 | 265.00 | 265.80 | 265.80 | 0.85% | 55,000 |
| Dec 17, 2025 | 268.40 | 268.40 | 262.35 | 263.55 | 263.55 | -1.70% | 8,500 |
| Dec 16, 2025 | 274.00 | 276.90 | 268.00 | 268.10 | 268.10 | -2.49% | 22,500 |
| Dec 15, 2025 | 272.00 | 277.00 | 272.00 | 274.95 | 274.95 | -0.34% | 16,500 |
| Dec 12, 2025 | 272.25 | 281.00 | 272.25 | 275.90 | 275.90 | -0.50% | 35,000 |
| Dec 11, 2025 | 274.85 | 283.90 | 260.00 | 277.30 | 277.30 | 1.41% | 52,500 |
| Dec 10, 2025 | 265.00 | 274.70 | 260.00 | 273.45 | 273.45 | 4.45% | 38,000 |
| Dec 9, 2025 | 259.50 | 265.00 | 257.00 | 261.80 | 261.80 | 0.89% | 75,500 |
| Dec 8, 2025 | 248.75 | 261.15 | 246.25 | 259.50 | 259.50 | 4.32% | 187,000 |
| Dec 5, 2025 | 252.95 | 252.95 | 240.30 | 248.75 | 248.75 | -1.66% | 100,000 |
| Dec 4, 2025 | 261.10 | 266.00 | 252.95 | 252.95 | 252.95 | -5.00% | 34,000 |
| Dec 3, 2025 | 275.00 | 277.00 | 263.35 | 266.25 | 266.25 | -0.82% | 35,000 |
| Dec 2, 2025 | 278.00 | 278.00 | 267.00 | 268.45 | 268.45 | -2.65% | 18,000 |
| Dec 1, 2025 | 278.00 | 279.50 | 275.10 | 275.75 | 275.75 | -0.79% | 16,000 |
| Nov 28, 2025 | 279.50 | 281.00 | 277.90 | 277.95 | 277.95 | -1.63% | 18,000 |
| Nov 27, 2025 | 280.00 | 288.00 | 278.00 | 282.55 | 282.55 | 1.62% | 17,000 |
| Nov 26, 2025 | 283.60 | 283.90 | 278.00 | 278.05 | 278.05 | -0.98% | 20,000 |
| Nov 25, 2025 | 290.50 | 295.00 | 278.00 | 280.80 | 280.80 | -1.13% | 30,000 |
| Nov 24, 2025 | 268.95 | 290.00 | 268.95 | 284.00 | 284.00 | 2.82% | 52,000 |
| Nov 21, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 1.99% | 1,000 |
| Nov 20, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 2.00% | 9,500 |
| Nov 19, 2025 | 267.25 | 270.90 | 265.50 | 265.50 | 265.50 | -1.99% | 36,000 |
| Nov 18, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | -1.99% | 15,500 |
| Nov 17, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -1.99% | 9,000 |
| Nov 14, 2025 | 293.50 | 293.50 | 282.00 | 282.00 | 282.00 | -2.00% | 135,000 |
| Nov 13, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 1.98% | 41,000 |
| Nov 12, 2025 | 282.15 | 283.00 | 282.15 | 282.15 | 282.15 | -1.95% | 31,500 |
| Nov 11, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | -1.99% | 15,500 |
| Nov 10, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -2.00% | 13,500 |
| Nov 7, 2025 | 299.70 | 299.70 | 299.60 | 299.60 | 299.60 | -2.00% | 20,500 |
| Nov 6, 2025 | 305.70 | 305.70 | 305.00 | 305.70 | 305.70 | 1.98% | 85,500 |
| Nov 4, 2025 | 299.75 | 299.75 | 299.70 | 299.75 | 299.75 | 1.99% | 52,500 |
| Nov 3, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 2.00% | 26,500 |
| Oct 31, 2025 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | 2.00% | 20,500 |
| Oct 30, 2025 | 281.80 | 282.90 | 281.80 | 282.50 | 282.50 | 1.84% | 13,500 |
| Oct 29, 2025 | 268.25 | 277.40 | 268.25 | 277.40 | 277.40 | 1.99% | 85,500 |
| Oct 28, 2025 | 267.10 | 272.30 | 267.10 | 272.00 | 272.00 | 1.87% | 18,000 |
| Oct 27, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.75% | 30,000 |
| Oct 24, 2025 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | - | 7,500 |
| Oct 23, 2025 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 9,000 |
| Oct 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 4,500 |
| Oct 20, 2025 | 267.00 | 267.05 | 267.00 | 267.00 | 267.00 | 0.19% | 7,500 |
| Oct 17, 2025 | 266.50 | 267.00 | 266.50 | 266.50 | 266.50 | 0.57% | 7,500 |
| Oct 16, 2025 | 269.75 | 269.75 | 265.00 | 265.00 | 265.00 | -1.19% | 10,500 |
| Oct 15, 2025 | 267.00 | 268.20 | 267.00 | 268.20 | 268.20 | 0.73% | 9,000 |
| Oct 14, 2025 | 268.25 | 268.25 | 266.10 | 266.25 | 266.25 | -1.93% | 18,000 |