NSE - Free Realtime Quote INR

India Power Corporation Limited (DPSCLTD.NS)

Compare
16.10
-0.03
(-0.19%)
As of 11:28:24 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202516.1816.4116.1016.1016.1076,044
Jan 20, 202516.0816.3715.8116.1316.13160,894
Jan 17, 202516.2916.2915.9516.0816.0899,699
Jan 16, 202516.0416.2515.8316.1216.12129,253
Jan 15, 202515.9015.9515.4115.6315.63123,623
Jan 14, 202514.9716.1114.9515.5515.55350,639
Jan 13, 202516.0016.0314.8014.9714.97284,296
Jan 10, 202516.4516.4516.0116.0316.03122,269
Jan 9, 202516.2316.6216.2316.4116.41144,786
Jan 8, 202516.7916.8616.3016.3616.36199,776
Jan 7, 202516.5016.9416.4216.6016.60150,140
Jan 6, 202517.3917.3916.4416.6116.61237,667
Jan 3, 202517.2017.3616.9117.2217.22192,533
Jan 2, 202516.9517.1916.8317.0217.02121,757
Jan 1, 202516.8916.9716.6516.8416.84135,256
Dec 31, 202416.6516.9416.5616.8216.8279,242
Dec 30, 202416.9016.9016.3616.5516.55159,025
Dec 27, 202416.8017.1416.3116.4716.47301,193
Dec 26, 202417.1017.1916.8016.8416.84144,709
Dec 24, 202417.1117.4717.0017.0617.06161,198
Dec 23, 202417.7517.9117.1017.1717.17129,123
Dec 20, 202417.3418.3017.1017.3117.31379,021
Dec 19, 202417.0117.3417.0117.2117.21140,837
Dec 18, 202417.8417.8417.3517.3917.39174,255
Dec 17, 202417.9117.9917.5217.6117.61202,228
Dec 16, 202417.9917.9917.7417.8117.81194,429
Dec 13, 202417.8017.8417.4617.7417.74147,649
Dec 12, 202418.4218.5117.7017.8017.80334,908
Dec 11, 202418.3018.3518.1618.2718.27172,333
Dec 10, 202418.7818.7818.0018.1218.12277,054
Dec 9, 202418.8018.8518.4518.5318.53459,733
Dec 6, 202417.7618.9917.6518.7418.741,273,462
Dec 5, 202417.7618.4717.6217.9917.99379,083
Dec 4, 202417.8517.9817.6117.7517.75197,588
Dec 3, 202417.9818.0717.5217.6617.66359,373
Dec 2, 202418.2618.2917.5317.8417.84234,656
Nov 29, 202417.0318.2216.9018.0818.08614,212
Nov 28, 202416.9717.5016.8017.0317.03277,983
Nov 27, 202416.9617.0016.7016.8016.80164,434
Nov 26, 202416.7016.8016.4716.6316.63164,950
Nov 25, 202416.9017.0915.3016.5416.54483,451
Nov 22, 202417.1917.2416.5216.6916.69190,361
Nov 21, 202416.6517.6016.1416.9316.93296,954
Nov 19, 202416.6717.0616.1716.4916.49211,981
Nov 18, 202416.5516.7816.2716.4516.45291,123
Nov 14, 202416.8317.1716.3016.3816.38487,011
Nov 13, 202417.7517.7516.4416.9116.91421,729
Nov 12, 202418.2818.2817.5017.5517.55249,003
Nov 11, 202417.8418.2517.7217.9517.95385,861
Nov 8, 202418.3818.3817.7617.8417.84219,761
Nov 7, 202418.2018.4018.0518.1518.15300,389
Nov 6, 202418.3918.3917.9518.0818.08255,682
Nov 5, 202417.7018.2117.6618.1218.12342,207
Nov 4, 202418.4418.4417.5517.9617.96357,791
Nov 1, 202417.8718.2917.8618.1818.18194,748
Oct 31, 202418.1018.2917.6417.8717.87376,948
Oct 30, 202417.4018.0517.2417.7817.78388,071
Oct 29, 202417.2817.3416.8517.2217.22362,877
Oct 28, 202416.7517.3716.4017.0417.04623,278
Oct 25, 202416.8916.8916.1716.7016.70490,948
Oct 24, 202417.4517.5516.0516.7116.71725,793
Oct 23, 202417.2817.6116.8517.2517.25467,818
Oct 22, 202418.3018.3017.3517.4517.45532,755
Oct 21, 202418.7018.8618.0418.1318.13455,580
Oct 18, 202418.5118.5518.1518.4718.47305,581
Oct 17, 202418.6118.8618.5318.5618.56329,482
Oct 16, 202419.0019.0218.5618.7718.77450,472
Oct 15, 202418.8819.1718.7018.8318.83606,079
Oct 14, 202419.5619.6118.4918.8218.82670,618
Oct 11, 202419.5519.5819.1619.3119.31519,083
Oct 10, 202419.3820.1519.2119.2919.29829,332
Oct 9, 202419.2519.7419.1019.3519.35596,386
Oct 8, 202418.2119.2518.1518.9618.96802,103
Oct 7, 202418.6519.1017.9018.1818.18761,669
Oct 4, 202419.3519.4918.6318.9218.92767,463
Oct 3, 202419.6520.1019.1519.3119.311,091,574
Oct 1, 202419.8520.5019.7019.8619.861,244,495
Sep 30, 202420.0020.5519.3019.8219.821,500,084
Sep 27, 202420.9721.7420.4920.6220.622,055,008
Sep 26, 202420.2021.1619.6120.4920.494,960,461
Sep 25, 202418.2219.9918.2219.9919.998,367,627
Sep 24, 202418.5918.5918.1518.1818.18342,536
Sep 23, 202418.4918.7018.1018.3518.35402,941
Sep 20, 2024 0.05 Dividend
Sep 20, 202418.2018.4817.9218.3018.30504,282
Sep 19, 202418.5018.5417.6717.9717.92580,272
Sep 18, 202418.6018.7618.1618.3118.26703,339
Sep 17, 202418.5518.8818.2218.3818.33466,075
Sep 16, 202418.9219.1818.5218.6918.64564,024
Sep 13, 202419.2319.3518.9018.9218.87441,128
Sep 12, 202418.4020.0018.3019.1619.111,853,504
Sep 11, 202418.8818.9818.2818.4018.35532,037
Sep 10, 202418.8519.0018.6018.8518.80440,249
Sep 9, 202418.2819.4018.2818.7718.721,328,130
Sep 6, 202418.7618.7618.1118.2818.23513,733
Sep 5, 202418.3218.7918.3218.4718.42562,733
Sep 4, 202418.1518.6317.7818.2618.21855,423
Sep 3, 202418.5718.7018.3518.4518.40508,865
Sep 2, 202419.3419.3418.1918.4118.361,186,273
Aug 30, 202419.0019.2218.9219.0819.03465,719
Aug 29, 202420.0020.0018.4118.7918.742,454,806
Aug 28, 202420.1820.4619.7219.8119.75698,918
Aug 27, 202420.3520.3519.4619.7119.661,127,544
Aug 26, 202420.4020.5820.0020.0620.00762,543
Aug 23, 202420.9020.9020.4020.5320.47743,110
Aug 22, 202420.7521.1019.9820.7520.692,096,121
Aug 21, 202419.3021.1519.1020.5720.515,368,575
Aug 20, 202419.5519.8618.9519.2319.18942,900
Aug 19, 202419.4819.9519.1019.4919.44931,755
Aug 16, 202419.7019.8018.9319.3419.29564,325
Aug 14, 202420.2520.3019.3519.4519.40675,928
Aug 13, 202420.3521.1119.6519.8319.771,583,326
Aug 12, 202419.5020.3019.4019.5919.541,170,005
Aug 9, 202420.4420.6019.8019.9519.89923,201
Aug 8, 202421.0021.2719.9520.0119.951,196,053
Aug 7, 202420.5421.0019.7920.8720.811,605,940
Aug 6, 202420.0721.2619.5220.1320.071,635,554
Aug 5, 202420.7521.2620.2520.3820.322,187,788
Aug 2, 202421.4022.4021.2021.9921.932,175,107
Aug 1, 202422.7723.6821.3021.4921.434,454,239
Jul 31, 202421.9022.7721.4522.5122.453,219,236
Jul 30, 202422.0122.1521.3921.4721.411,137,592
Jul 29, 202422.4722.4721.7021.8221.761,139,182
Jul 26, 202422.4822.4821.7021.8321.771,574,364
Jul 25, 202421.9022.7521.0122.1122.052,756,023
Jul 24, 202421.2022.4421.1021.8821.823,229,819
Jul 23, 202421.3021.6019.6520.8120.752,078,878
Jul 22, 202420.6521.5020.2620.9920.932,132,927
Jul 19, 202420.9221.9920.0020.2520.192,393,586
Jul 18, 202422.0022.4020.7920.9220.863,716,062
Jul 16, 202423.2023.8520.9021.1321.0710,024,907
Jul 15, 202421.8022.5621.4522.5622.506,507,101
Jul 12, 202418.9820.5118.6520.5120.455,704,935
Jul 11, 202418.7019.1418.5018.6518.601,789,273
Jul 10, 202418.3518.9517.2418.5618.511,975,531
Jul 9, 202418.3018.8418.0818.2118.161,303,611
Jul 8, 202418.2018.7017.8518.2018.151,483,951
Jul 5, 202417.5617.8917.3717.8117.76997,872
Jul 4, 202417.4917.6917.3117.4617.41764,434
Jul 3, 202417.9017.9917.3517.4917.44885,847
Jul 2, 202417.6818.4417.3617.4517.401,392,612
Jul 1, 202417.3118.2017.2417.5317.481,607,767
Jun 28, 202418.2018.2416.7517.3117.26946,364
Jun 27, 202418.2018.4017.8117.9917.94461,650
Jun 26, 202418.2018.5018.0618.2518.20582,805
Jun 25, 202418.6019.0018.2518.3018.25887,191
Jun 24, 202418.5018.8518.3918.4418.39718,033
Jun 21, 202419.0319.1818.5018.5518.50932,343
Jun 20, 202418.9519.0018.5318.6618.61792,364
Jun 19, 202418.5019.4518.3018.5318.483,086,187
Jun 18, 202418.8018.8018.1018.1618.111,380,769
Jun 14, 202418.6918.7518.2018.3518.30714,361
Jun 13, 202419.0019.0017.0018.3218.271,979,030
Jun 12, 202417.3418.7917.0318.7618.714,105,589
Jun 11, 202417.4717.4716.9917.0917.04645,678
Jun 10, 202417.5017.5417.2017.2917.24543,529
Jun 7, 202417.2017.2517.0017.2017.15280,219
Jun 6, 202417.0017.3516.8016.9016.85422,938
Jun 5, 202416.8517.1015.9016.7016.65424,051
Jun 4, 202417.0017.1516.2016.5016.45791,817
Jun 3, 202417.7517.9016.9017.0517.00880,920
May 31, 202417.1517.4516.9517.0517.00480,530
May 30, 202417.9517.9517.1017.2017.15569,921
May 29, 202417.4018.0516.9017.9517.90976,398
May 28, 202417.4517.4517.1017.2017.15233,012
May 27, 202417.7517.8517.1517.2017.15544,697
May 24, 202417.7518.0017.4017.5017.45481,089
May 23, 202418.1518.1517.6017.7517.70297,068
May 22, 202417.6018.2017.6017.8517.80533,773
May 21, 202417.9017.9017.4017.5517.50402,420
May 17, 202417.2017.9517.1017.6017.55401,874
May 16, 202417.8017.9517.0017.2017.15303,096
May 15, 202417.3517.8017.3017.5517.50277,197
May 14, 202416.7017.4516.7017.4017.35292,262
May 13, 202416.9017.0516.2516.6516.60293,935
May 10, 202417.1017.2516.7016.8516.80298,575
May 9, 202417.5017.5016.9017.0016.95414,186
May 8, 202417.1017.4016.9517.3017.25157,256
May 7, 202417.6517.9517.0017.2517.20368,234
May 6, 202418.4018.4017.6517.7517.70366,647
May 3, 202418.0018.1517.8017.9517.90348,810
May 2, 202418.3518.3517.9018.0017.95663,580
Apr 30, 202418.3018.4018.0018.1018.05336,189
Apr 29, 202418.0018.3017.8018.2018.15679,029
Apr 26, 202417.8017.9017.5017.8017.75380,762
Apr 25, 202417.9017.9017.5017.6017.55421,086
Apr 24, 202417.6517.9017.2017.5517.50427,585
Apr 23, 202417.6017.6517.2017.4517.40351,434
Apr 22, 202417.1517.4017.1017.2517.20288,835
Apr 19, 202417.1017.4016.6517.0517.00451,192
Apr 18, 202417.4017.5017.0517.2517.20516,963
Apr 16, 202416.3017.1016.2517.0517.001,184,780
Apr 15, 202416.4016.7016.3016.3016.25919,733
Apr 12, 202417.4017.5017.0517.1517.10481,636
Apr 10, 202417.7017.8017.3517.4017.35558,955
Apr 9, 202418.0018.1017.4017.5517.50475,162
Apr 8, 202418.5518.5517.6017.8517.80738,411
Apr 5, 202418.6018.6017.8018.2018.151,408,416
Apr 4, 202418.5018.5518.0518.5018.451,666,005
Apr 3, 202416.9517.7016.5017.7017.651,259,934
Apr 2, 202416.7516.9516.2516.9016.851,383,183
Apr 1, 202415.5016.1515.4516.1516.11814,146
Mar 28, 202414.9015.4514.9015.4015.361,500,547
Mar 27, 202414.9015.0014.7014.7514.71773,344
Mar 26, 202415.1515.1514.7014.8014.76882,024
Mar 22, 202415.0515.4014.8515.0014.962,152,493
Mar 21, 202415.0515.5514.6014.9514.911,782,035
Mar 20, 202415.1515.5014.6514.8514.811,392,867
Mar 19, 202415.8016.0014.9515.0014.961,516,105
Mar 18, 202415.9016.5015.5015.7015.661,473,224
Mar 15, 202416.2016.8515.5515.9015.861,578,728
Mar 14, 202415.9017.0515.5516.2016.151,833,023
Mar 13, 202417.0017.3516.2016.2516.20856,637
Mar 12, 202417.5017.6516.6017.0517.00815,148
Mar 11, 202418.3518.5017.4017.4517.401,138,582
Mar 7, 202419.2519.3518.1018.3018.251,652,143
Mar 6, 202419.5019.5018.5519.0519.00691,854
Mar 5, 202419.2519.8518.9019.2019.15687,190
Mar 4, 202420.1020.1019.0519.2519.20822,471
Mar 1, 202419.5520.2019.0519.2519.201,553,480
Feb 29, 202419.0020.2018.7019.2519.203,907,408
Feb 28, 202420.3520.9519.6519.6519.602,878,550
Feb 27, 202421.6021.7520.6520.6520.592,496,855
Feb 26, 202423.4023.4021.7021.7021.642,067,082
Feb 23, 202423.0023.7022.6022.8522.79708,865
Feb 22, 202422.9522.9522.0022.7522.69540,305
Feb 21, 202423.0023.4022.5522.7522.69567,961
Feb 20, 202423.0523.4522.6522.8022.74678,326
Feb 19, 202423.2023.6023.0023.0522.99731,918
Feb 16, 202423.7024.3023.2023.3023.24788,130
Feb 15, 202422.9023.7522.8023.7523.68840,740
Feb 14, 202422.4023.2021.5522.6522.59757,469
Feb 13, 202421.7522.8521.0522.4522.39997,690
Feb 12, 202423.5524.0022.1022.1022.041,172,318
Feb 9, 202424.2524.3022.7523.2523.191,314,543
Feb 8, 202424.8025.0023.5023.9523.881,052,489
Feb 7, 202424.4524.9024.0024.5024.431,470,813
Feb 6, 202425.4525.6023.7024.4024.332,161,194
Feb 5, 202425.1525.3523.2524.9524.883,459,616
Feb 2, 202422.5524.1522.0524.1524.085,080,526
Feb 1, 202423.0023.9523.0023.0022.942,552,129
Jan 31, 202424.2025.0024.2024.2024.132,863,589
Jan 30, 202428.0528.0525.4525.4525.384,814,645
Jan 29, 202426.7026.7526.0526.7526.681,485,891
Jan 25, 202423.4525.5023.3025.5025.436,991,101
Jan 24, 202422.9523.2021.7023.2023.149,922,888
Jan 23, 202421.1021.1021.1021.1021.042,977,186

Related Tickers

BAJEL.NS Bajel Projects Limited
245.90
-1.54%
 
ENERGYDEV.NS Energy Development Company Limited
26.02
-0.69%
 
GIPCL.NS Gujarat Industries Power Company Limited
207.71
-2.39%
 
NLCINDIA.NS NLC India Limited
234.00
+0.93%
 
CESC.NS CESC Limited
149.58
-2.53%
 
NTPC.NS NTPC Limited
330.10
-1.77%
 
OKLO Oklo Inc.
26.05
+7.51%