Divine Power Energy Limited (NSE:DPEL)
India
· Delayed Price · Currency is INR 473.40
+22.50 (4.99%)
Apr 29, 2026, 12:53 PM IST
Divine Power Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 456.00 | 473.40 | 450.00 | 473.40 | - | 4.99% | 68,000 |
| Apr 28, 2026 | 444.00 | 456.90 | 443.00 | 450.90 | 450.90 | 1.76% | 67,000 |
| Apr 27, 2026 | 440.25 | 446.00 | 440.00 | 443.10 | 443.10 | 0.65% | 11,000 |
| Apr 24, 2026 | 440.15 | 447.00 | 436.00 | 440.25 | 440.25 | 0.11% | 30,000 |
| Apr 23, 2026 | 442.15 | 444.00 | 432.15 | 439.75 | 439.75 | -0.83% | 48,000 |
| Apr 22, 2026 | 446.00 | 449.00 | 440.00 | 443.45 | 443.45 | 0.28% | 24,000 |
| Apr 21, 2026 | 445.05 | 451.00 | 440.00 | 442.20 | 442.20 | 0.29% | 42,500 |
| Apr 20, 2026 | 434.00 | 443.90 | 425.00 | 440.90 | 440.90 | 1.53% | 47,000 |
| Apr 17, 2026 | 444.00 | 446.90 | 423.10 | 434.25 | 434.25 | -2.37% | 64,500 |
| Apr 16, 2026 | 457.75 | 457.75 | 440.00 | 444.80 | 444.80 | -0.17% | 62,000 |
| Apr 15, 2026 | 431.05 | 446.05 | 422.00 | 445.55 | 445.55 | 4.87% | 41,000 |
| Apr 13, 2026 | 439.00 | 442.00 | 422.15 | 424.85 | 424.85 | -4.26% | 52,000 |
| Apr 10, 2026 | 465.00 | 465.00 | 441.55 | 443.75 | 443.75 | -4.52% | 76,500 |
| Apr 9, 2026 | 485.00 | 485.00 | 460.00 | 464.75 | 464.75 | -0.42% | 56,000 |
| Apr 8, 2026 | 455.00 | 466.70 | 455.00 | 466.70 | 466.70 | 4.99% | 55,000 |
| Apr 7, 2026 | 428.00 | 444.50 | 425.50 | 444.50 | 444.50 | 5.00% | 34,500 |
| Apr 6, 2026 | 418.00 | 427.75 | 418.00 | 423.35 | 423.35 | 1.75% | 34,000 |
| Apr 2, 2026 | 416.00 | 419.00 | 415.00 | 416.05 | 416.05 | -0.76% | 17,000 |
| Apr 1, 2026 | 428.85 | 428.85 | 414.15 | 419.25 | 419.25 | 1.19% | 30,500 |
| Mar 30, 2026 | 427.05 | 435.00 | 412.00 | 414.30 | 414.30 | -2.71% | 54,000 |
| Mar 27, 2026 | 430.00 | 435.00 | 425.00 | 425.85 | 425.85 | 1.78% | 48,000 |
| Mar 25, 2026 | 406.05 | 428.40 | 406.05 | 418.40 | 418.40 | 2.34% | 98,500 |
| Mar 24, 2026 | 411.00 | 414.85 | 406.50 | 408.85 | 408.85 | 0.74% | 20,000 |
| Mar 23, 2026 | 408.00 | 413.80 | 403.05 | 405.85 | 405.85 | -1.99% | 39,500 |
| Mar 20, 2026 | 412.00 | 414.90 | 402.25 | 414.10 | 414.10 | 1.47% | 83,500 |
| Mar 19, 2026 | 411.00 | 411.10 | 382.00 | 408.10 | 408.10 | 4.23% | 197,000 |
| Mar 18, 2026 | 387.00 | 395.25 | 378.25 | 391.55 | 391.55 | 8.96% | 272,500 |
| Mar 17, 2026 | 349.95 | 359.35 | 349.95 | 359.35 | 359.35 | 9.99% | 157,500 |
| Mar 16, 2026 | 305.05 | 326.70 | 300.00 | 326.70 | 326.70 | 10.00% | 189,500 |
| Mar 13, 2026 | 303.00 | 303.80 | 294.50 | 297.00 | 297.00 | 0.08% | 25,500 |
| Mar 12, 2026 | 295.35 | 307.05 | 288.50 | 296.75 | 296.75 | 1.47% | 207,000 |
| Mar 11, 2026 | 294.00 | 298.00 | 287.00 | 292.45 | 292.45 | 0.97% | 47,000 |
| Mar 10, 2026 | 285.00 | 297.15 | 285.00 | 289.65 | 289.65 | 2.35% | 39,500 |
| 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 |