Skip to main content
India Power Corporation Limited (NSE:DPSCLTD)
India flag India · Delayed Price · Currency is INR
10.12
-0.03 (-0.30%)
Apr 29, 2026, 3:29 PM IST

India Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.3010.3510.0510.1210.12-0.30%169,031
Apr 28, 202610.2910.2910.0910.1510.151.20%135,901
Apr 27, 20269.6110.209.6010.0310.033.62%220,717
Apr 24, 202610.1310.139.619.689.68-1.93%108,126
Apr 23, 20269.9410.189.739.879.871.54%190,723
Apr 22, 20269.9010.009.369.729.72-0.51%298,725
Apr 21, 202610.0810.089.619.779.77-1.81%182,631
Apr 20, 202610.0010.009.609.959.954.41%341,478
Apr 17, 20269.419.689.419.539.530.85%196,204
Apr 16, 20269.499.589.279.459.451.61%166,453
Apr 15, 20269.059.409.059.309.302.76%142,496
Apr 13, 20269.119.278.679.059.05-0.66%135,769
Apr 10, 20269.139.218.959.119.111.79%80,913
Apr 9, 20269.209.308.588.958.95-1.86%218,349
Apr 8, 20269.299.308.669.129.125.43%327,496
Apr 7, 20268.108.808.078.658.657.59%215,061
Apr 6, 20267.908.107.808.048.044.15%144,445
Apr 2, 20267.627.857.367.727.721.31%130,955
Apr 1, 20267.547.697.417.627.627.63%103,770
Mar 30, 20267.307.457.057.087.08-1.53%287,002
Mar 27, 20268.198.197.107.197.19-9.56%393,879
Mar 25, 20267.298.007.297.957.959.05%350,447
Mar 24, 20267.857.907.007.297.29-3.06%343,145
Mar 23, 20267.987.987.227.527.52-5.53%250,713
Mar 20, 20268.078.147.857.967.960.38%149,246
Mar 19, 20267.988.287.807.937.93-1.12%198,230
Mar 18, 20268.068.907.808.028.02-1.47%392,894
Mar 17, 20267.958.257.708.148.142.78%160,241
Mar 16, 20268.648.647.757.927.92-6.16%186,796
Mar 13, 20268.758.758.358.448.44-2.54%104,876
Mar 12, 20268.548.908.418.668.661.41%180,926
Mar 11, 20268.558.928.508.548.54-0.12%117,111
Mar 10, 20268.799.088.468.558.55-0.70%189,514
Mar 9, 20269.009.098.388.618.61-5.70%240,561
Mar 6, 20268.809.458.809.139.133.75%146,262
Mar 5, 20268.858.908.648.808.801.85%84,015
Mar 4, 20268.808.808.498.648.64-2.81%119,334
Mar 2, 20269.259.258.608.898.89-5.02%213,342
Feb 27, 20269.219.459.219.369.360.97%61,459
Feb 26, 20269.779.779.219.279.27-0.64%80,454
Feb 25, 20269.6511.009.129.339.330.54%388,402
Feb 24, 20269.209.609.109.289.28-3.13%81,146
Feb 23, 20269.669.669.459.589.582.90%70,654
Feb 20, 20269.209.709.209.319.310.54%45,823
Feb 19, 20269.329.469.219.269.26-0.43%48,985
Feb 18, 20269.539.659.259.309.30-0.43%96,660
Feb 17, 20269.579.579.309.349.34-0.74%49,250
Feb 16, 20269.759.879.369.419.41-2.99%98,668
Feb 13, 20269.979.989.619.709.70-1.62%105,519
Feb 12, 20269.789.999.569.869.860.82%122,354
Feb 11, 20269.419.899.409.789.783.60%143,748
Feb 10, 20269.119.529.119.449.441.29%117,160
Feb 9, 20269.109.489.059.329.322.53%121,518
Feb 6, 20269.539.538.659.099.09-3.09%120,768
Feb 5, 20269.389.499.199.389.381.08%106,860
Feb 4, 20269.349.369.009.289.281.09%111,270
Feb 3, 20269.509.539.089.189.181.10%104,783
Feb 2, 20269.189.308.959.089.081.11%108,858
Feb 1, 20268.909.428.798.988.982.16%168,766
Jan 30, 20268.518.998.508.798.790.46%139,922
Jan 29, 20269.209.208.708.758.75-2.23%151,328
Jan 28, 20268.599.158.598.958.954.19%103,882
Jan 27, 20268.939.008.268.598.59-2.94%107,185
Jan 23, 20268.809.148.528.858.85-1.45%103,851
Jan 22, 20268.649.208.648.988.983.94%122,133
Jan 21, 20268.708.998.008.648.64-3.46%329,077
Jan 20, 20269.209.408.168.958.95-3.24%232,501
Jan 19, 20269.489.699.209.259.25-2.43%107,267
Jan 16, 20269.7610.009.419.489.48-1.04%162,465
Jan 14, 20269.339.759.319.589.582.90%84,274
Jan 13, 20269.409.409.179.319.312.65%104,706
Jan 12, 20269.669.978.499.079.07-6.11%541,343
Jan 9, 20269.8510.029.429.669.66-2.52%113,682
Jan 8, 202610.1210.129.829.919.91-1.00%95,809
Jan 7, 202610.1410.149.9010.0110.010.20%76,578
Jan 6, 20269.7510.109.759.999.99-0.20%110,570
Jan 5, 202610.2310.239.9510.0110.01-0.20%108,277
Jan 2, 20269.9010.259.8010.0310.030.60%152,568
Jan 1, 202610.0010.189.909.979.97-0.80%60,752
Dec 31, 202510.0010.179.8410.0510.050.80%91,056
Dec 30, 20259.9910.109.889.979.970.40%71,062
Dec 29, 202510.0710.079.909.939.930.10%78,299
Dec 26, 202510.0310.099.389.929.92-0.10%161,010
Dec 24, 202510.2010.209.329.939.93-1.00%149,392
Dec 23, 202510.0510.1810.0210.0310.03-0.20%152,110
Dec 22, 202510.1010.2510.0110.0510.05-0.30%107,660
Dec 19, 202510.0410.2510.0110.0810.080.20%89,278
Dec 18, 202510.0310.1710.0110.0610.060.30%81,702
Dec 17, 202510.1010.3010.0110.0310.03-0.99%118,444
Dec 16, 202510.3910.4010.0610.1310.13-0.78%141,911
Dec 15, 202510.2510.6010.0510.2110.21-0.29%89,024
Dec 12, 202510.3910.6010.2010.2410.24-0.87%125,119
Dec 11, 202510.3910.5710.2510.3310.33-0.77%44,273
Dec 10, 202510.3210.5410.3210.4110.410.97%28,837
Dec 9, 202510.4810.5910.0010.3110.31-1.62%129,091
Dec 8, 202510.5810.8010.3010.4810.482.44%183,695
Dec 5, 202510.5110.6910.1210.2310.23-2.57%99,094
Dec 4, 202510.5410.6910.4110.5010.50-0.47%101,805
Dec 3, 202510.6310.8010.5510.5510.55-0.75%60,760
Dec 2, 202510.5610.9710.5610.6310.63-0.84%78,184