| Divine Power Energy Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Divine Power Energy Ltd | MCap (aprox) |
Symbol : DPEL |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 5.8% | 40.8% | 54.4% | 54.6% | 75.6% | 195.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 414.3 | -11.55 | 54k | -2.7% | |
| 27-03-26 | Fri | 425.85 | 7.45 | 48k | 1.8% | Data Update : 8 PM |
| 25-03-26 | Wed | 418.4 | 9.55 | 98.5k | 2.3% | 30-03-26 : 414.3 |
| 24-03-26 | Tue | 408.85 | 3 | 20k | 0.7% | |
| 23-03-26 | Mon | 405.85 | -8.25 | 39.5k | -2.0% | Compared to : 18-03-26 391.55 |
| 20-03-26 | Fri | 414.1 | 6 | 83.5k | 1.5% | |
| 19-03-26 | Thu | 408.1 | 197k | 4.2% | 7 Days % | |
| 18-03-26 | Wed | 391.55 | 97.3 | 189.5k | 10.0% | 5.8% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 294.25 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | 40.8% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 268.4 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | 54.4% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 294.25 | -0.7 | 10.5k | -0.2% | Compared to : 30-12-25 268 |
| 26-02-26 | Thu | 294.95 | 8.05 | 28.5k | 2.8% | |
| 25-02-26 | Wed | 286.9 | -2.7 | 20.5k | -0.9% | 3 Months % |
| 24-02-26 | Tue | 289.6 | -1.45 | 28k | -0.5% | 54.6% |
| 23-02-26 | Mon | 291.05 | -4.8 | 14.5k | -1.6% | |
| 20-02-26 | Fri | 295.85 | -3.7 | 78.5k | -1.2% | Compared to : 30-09-25 236 |
| 19-02-26 | Thu | 299.55 | -4.65 | 11.5k | -1.5% | |
| 18-02-26 | Wed | 304.2 | -2.35 | 28.5k | -0.8% | 6 Months % |
| 17-02-26 | Tue | 306.55 | -0.75 | 31k | -0.2% | 75.6% |
| 16-02-26 | Mon | 307.3 | 9.3 | 24k | 3.1% | |
| 13-02-26 | Fri | 298 | 0.15 | 12.5k | 0.1% | Compared to : 01-04-25 140.45 |
| 12-02-26 | Thu | 297.85 | -6.05 | 5k | -2.0% | |
| 11-02-26 | Wed | 303.9 | -2.1 | 14k | -0.7% | 1 year % |
| 10-02-26 | Tue | 306 | 3.55 | 23k | 1.2% | 195.0% |
| 09-02-26 | Mon | 302.45 | 5.45 | 30k | 1.8% | |
| 06-02-26 | Fri | 297 | 4 | 24k | 1.4% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 293 | 5 | 18.5k | 1.7% | |
| 04-02-26 | Wed | 288 | 5 | 14.5k | 1.8% | |
| 03-02-26 | Tue | 283 | 5.1 | 18k | 1.8% | |
| 02-02-26 | Mon | 277.9 | 4.15 | 10.5k | 1.5% | |
| 01-02-26 | Sun | 273.75 | 5.35 | 8k | 2.0% | |
| 30-01-26 | Fri | 268.4 | -5.35 | 8.5k | -2.0% | |
| 29-01-26 | Thu | 273.75 | -5.55 | 2.5k | -2.0% | |
| 28-01-26 | Wed | 279.3 | -5.7 | 11.5k | -2.0% | |
| 27-01-26 | Tue | 285 | -3 | 7.5k | -1.0% | |
| 23-01-26 | Fri | 288 | -5.35 | 7k | -1.8% | |
| 22-01-26 | Thu | 293.35 | 5.75 | 28k | 2.0% | |
| 21-01-26 | Wed | 287.6 | -5.85 | 15.5k | -2.0% | |
| 20-01-26 | Tue | 293.45 | -5.95 | 4k | -2.0% | |
| 19-01-26 | Mon | 299.4 | -6.1 | 5.5k | -2.0% | |
| 16-01-26 | Fri | 305.5 | 0.5 | 21.5k | 0.2% | |
| 14-01-26 | Wed | 305 | -6.2 | 63k | -2.0% | |
| 13-01-26 | Tue | 311.2 | -6.35 | 1.5k | -2.0% | |
| 12-01-26 | Mon | 317.55 | -6.45 | 8.5k | -2.0% | |
| 09-01-26 | Fri | 324 | -6.6 | 34.5k | -2.0% | |
| 08-01-26 | Thu | 330.6 | 15.7 | 56.5k | 5.0% | |
| 07-01-26 | Wed | 314.9 | 14.95 | 35.5k | 5.0% | |
| 06-01-26 | Tue | 299.95 | 14.25 | 31.5k | 5.0% | |
| 05-01-26 | Mon | 285.7 | 13.6 | 48.5k | 5.0% | |
| 02-01-26 | Fri | 272.1 | -0.2 | 60k | -0.1% | |
| 01-01-26 | Thu | 272.3 | 6.5 | 52k | 2.4% | |
| 31-12-25 | Wed | 265.8 | -2.2 | 17.5k | -0.8% | |
| 30-12-25 | Tue | 268 | 1.8 | 45k | 0.7% | |
| 29-12-25 | Mon | 266.2 | 2.65 | 15.5k | 1.0% | |
| 26-12-25 | Fri | 263.55 | -1.45 | 23.5k | -0.5% | |
| 24-12-25 | Wed | 265 | -0.5 | 6.5k | -0.2% | |
| 23-12-25 | Tue | 265.5 | 2.45 | 25.5k | 0.9% | |
| 22-12-25 | Mon | 263.05 | -1.1 | 46k | -0.4% | |
| 19-12-25 | Fri | 264.15 | -1.65 | 13.5k | -0.6% | |
| 18-12-25 | Thu | 265.8 | 2.25 | 55k | 0.9% | |
| 17-12-25 | Wed | 263.55 | -4.55 | 8.5k | -1.7% | |
| 16-12-25 | Tue | 268.1 | -6.85 | 22.5k | -2.5% | |
| 15-12-25 | Mon | 274.95 | -0.95 | 16.5k | -0.3% | |
| 12-12-25 | Fri | 275.9 | -1.4 | 35k | -0.5% | |
| 11-12-25 | Thu | 277.3 | 3.85 | 52.5k | 1.4% | |
| 10-12-25 | Wed | 273.45 | 11.65 | 38k | 4.4% | |
| 09-12-25 | Tue | 261.8 | 2.3 | 75.5k | 0.9% | |
| 08-12-25 | Mon | 259.5 | 10.75 | 187k | 4.3% | |
| 05-12-25 | Fri | 248.75 | -4.2 | 100k | -1.7% | |
| 04-12-25 | Thu | 252.95 | -13.3 | 34k | -5.0% | |
| 03-12-25 | Wed | 266.25 | -2.2 | 35k | -0.8% | |
| 02-12-25 | Tue | 268.45 | -7.3 | 18k | -2.6% | |
| 01-12-25 | Mon | 275.75 | -2.2 | 16k | -0.8% | |
| 28-11-25 | Fri | 277.95 | -4.6 | 18k | -1.6% | |
| 27-11-25 | Thu | 282.55 | 4.5 | 17k | 1.6% | |
| 26-11-25 | Wed | 278.05 | -2.75 | 20k | -1.0% | |
| 25-11-25 | Tue | 280.8 | -3.2 | 30k | -1.1% | |
| 24-11-25 | Mon | 284 | 7.8 | 52k | 2.8% | |
| 21-11-25 | Fri | 276.2 | 5.4 | 1k | 2.0% | |
| 20-11-25 | Thu | 270.8 | 5.3 | 9.5k | 2.0% | |
| 19-11-25 | Wed | 270.9 | -5.5 | 15.5k | -2.0% | |
| 18-11-25 | Tue | 265.5 | -5.4 | 36k | -2.0% | |
| 17-11-25 | Mon | 276.4 | -5.6 | 9k | -2.0% | |
| 14-11-25 | Fri | 282 | -5.75 | 135k | -2.0% | |
| 13-11-25 | Thu | 287.75 | 5.6 | 41k | 2.0% | |
| 12-11-25 | Wed | 282.15 | -5.6 | 31.5k | -1.9% | |
| 11-11-25 | Tue | 287.75 | -5.85 | 15.5k | -2.0% | |
| 10-11-25 | Mon | 293.6 | -6 | 13.5k | -2.0% | |
| 07-11-25 | Fri | 299.6 | -6.1 | 20.5k | -2.0% | |
| 06-11-25 | Thu | 305.7 | 5.95 | 85.5k | 2.0% | |
| 04-11-25 | Tue | 299.75 | 5.85 | 52.5k | 2.0% | |
| 03-11-25 | Mon | 288.15 | 5.65 | 20.5k | 2.0% | |
| 31-10-25 | Fri | 293.9 | 5.75 | 26.5k | 2.0% | |
| 30-10-25 | Thu | 282.5 | 5.1 | 13.5k | 1.8% | |
| 29-10-25 | Wed | 277.4 | 5.4 | 85.5k | 2.0% | |
| 28-10-25 | Tue | 272 | 5 | 18k | 1.9% | |
| 27-10-25 | Mon | 267 | 2 | 30k | 0.8% | |
| 24-10-25 | Fri | 265 | 0 | 7.5k | 0.0% | |
| 23-10-25 | Thu | 265 | -2 | 9k | -0.7% | |
| 21-10-25 | Tue | 267 | 0 | 4.5k | 0.0% | |
| 20-10-25 | Mon | 267 | 0.5 | 7.5k | 0.2% | |
| 17-10-25 | Fri | 266.5 | 1.5 | 7.5k | 0.6% | |
| 16-10-25 | Thu | 265 | -3.2 | 10.5k | -1.2% | |
| 15-10-25 | Wed | 268.2 | 1.95 | 9k | 0.7% | |
| 14-10-25 | Tue | 266.25 | -5.25 | 18k | -1.9% | |
| 13-10-25 | Mon | 271.5 | -7.7 | 24k | -2.8% | |
| 10-10-25 | Fri | 279.2 | 9.1 | 133.5k | 3.4% | |
| 09-10-25 | Thu | 270.1 | 12.85 | 79.5k | 5.0% | |
| 08-10-25 | Wed | 257.25 | 11.25 | 109.5k | 4.6% | |
| 07-10-25 | Tue | 244 | 6.75 | 45k | 2.8% | |
| 06-10-25 | Mon | 246 | 2 | 21k | 0.8% | |
| 03-10-25 | Fri | 237.25 | -2.9 | 19.5k | -1.2% | |
| 01-10-25 | Wed | 240.15 | 4.15 | 15k | 1.8% | |
| 30-09-25 | Tue | 236 | -1.05 | 30k | -0.4% | |
| 29-09-25 | Mon | 237.05 | -0.95 | 19.5k | -0.4% | |
| 26-09-25 | Fri | 238 | -4.9 | 18k | -2.0% | |
| 25-09-25 | Thu | 242.9 | 7.85 | 34.5k | 3.3% | |
| 24-09-25 | Wed | 235.05 | 6.75 | 27k | 3.0% | |
| 23-09-25 | Tue | 228.3 | -0.25 | 30k | -0.1% | |
| 22-09-25 | Mon | 228.55 | -11.2 | 88.5k | -4.7% | |
| 19-09-25 | Fri | 239.75 | -5.25 | 67.5k | -2.1% | |
| 18-09-25 | Thu | 249.45 | 7.8 | 159k | 3.2% | |
| 17-09-25 | Wed | 245 | -4.45 | 73.5k | -1.8% | |
| 16-09-25 | Tue | 241.65 | -7.75 | 220.5k | -3.1% | |
| 15-09-25 | Mon | 249.4 | 19.9 | 756k | 8.7% | |
| 12-09-25 | Fri | 229.5 | 38.05 | 588k | 19.9% | |
| 11-09-25 | Thu | 191.45 | 31.9 | 528k | 20.0% | |
| 10-09-25 | Wed | 159.55 | 3.85 | 171k | 2.5% | |
| 09-09-25 | Tue | 155.7 | 9.25 | 150k | 6.3% | |
| 08-09-25 | Mon | 146.45 | 2.5 | 28.5k | 1.7% | |
| 05-09-25 | Fri | 143.95 | -0.65 | 16.5k | -0.4% | |
| 04-09-25 | Thu | 144.6 | 1.4 | 27k | 1.0% | |
| 03-09-25 | Wed | 143.2 | 6.7 | 72k | 4.9% | |
| 02-09-25 | Tue | 136.5 | 0 | 1.5k | 0.0% | |
| 01-09-25 | Mon | 136.5 | 1.5 | 22.5k | 1.1% | |
| 29-08-25 | Fri | 135 | -1.5 | 16.5k | -1.1% | |
| 28-08-25 | Thu | 136.5 | -3.5 | 3k | -2.5% | |
| 26-08-25 | Tue | 140 | 2 | 3k | 1.4% | |
| 25-08-25 | Mon | 138 | 1.9 | 1.5k | 1.4% | |
| 22-08-25 | Fri | 136.1 | 0.15 | 4.5k | 0.1% | |
| 21-08-25 | Thu | 135.95 | -3.15 | 24k | -2.3% | |
| 20-08-25 | Wed | 139.1 | -3.9 | 12k | -2.7% | |
| 19-08-25 | Tue | 143 | 0 | 9k | 0.0% | |
| 18-08-25 | Mon | 143 | 13.2 | 39k | 10.2% | |
| 14-08-25 | Thu | 123.65 | -4.65 | 15k | -3.6% | |
| 13-08-25 | Wed | 129.8 | 6.15 | 21k | 5.0% | |
| 12-08-25 | Tue | 128.3 | -1.2 | 13.5k | -0.9% | |
| 11-08-25 | Mon | 129.5 | -0.8 | 7.5k | -0.6% | |
| 08-08-25 | Fri | 130.3 | -2.3 | 16.5k | -1.7% | |
| 07-08-25 | Thu | 132.6 | 2.6 | 3k | 2.0% | |
| 06-08-25 | Wed | 130 | -0.25 | 7.5k | -0.2% | |
| 05-08-25 | Tue | 130.25 | 3.25 | 6k | 2.6% | |
| 04-08-25 | Mon | 127 | -2.5 | 9k | -1.9% | |
| 01-08-25 | Fri | 129.5 | 0 | 10.5k | 0.0% | |
| 31-07-25 | Thu | 129.5 | -3.5 | 3k | -2.6% | |
| 30-07-25 | Wed | 133 | -3 | 6k | -2.2% | |
| 29-07-25 | Tue | 136 | 1 | 1.5k | 0.7% | |
| 28-07-25 | Mon | 135 | 1.5 | 3k | 1.1% | |
| 25-07-25 | Fri | 133.5 | -4.5 | 7.5k | -3.3% | |
| 24-07-25 | Thu | 138 | 0.2 | 4.5k | 0.1% | |
| 23-07-25 | Wed | 137.8 | -7.05 | 22.5k | -4.9% | |
| 22-07-25 | Tue | 144.85 | -0.1 | 9k | -0.1% | |
| 21-07-25 | Mon | 144.95 | #N/A | 16.5k | 2.1% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | 142 | 0 | 1.5k | 0.0% | |
| 16-07-25 | Wed | 142 | -2.6 | 3k | -1.8% | |
| 15-07-25 | Tue | 144.6 | -0.2 | 10.5k | -0.1% | |
| 14-07-25 | Mon | 144.8 | 0 | 18k | 0.0% | |
| 11-07-25 | Fri | 144.8 | -1.3 | 7.5k | -0.9% | |
| 10-07-25 | Thu | 146.1 | -0.1 | 6k | -0.1% | |
| 09-07-25 | Wed | 146.2 | -4.8 | 18k | -3.2% | |
| 08-07-25 | Tue | 151 | 0 | 13.5k | 0.0% | |
| 07-07-25 | Mon | 151 | 1.75 | 18k | 1.2% | |
| 04-07-25 | Fri | 149.25 | 2.9 | 52.5k | 2.0% | |
| 03-07-25 | Thu | 146.35 | 2.85 | 9k | 2.0% | |
| 02-07-25 | Wed | 143.5 | 2.8 | 6k | 2.0% | |
| 01-07-25 | Tue | 140.7 | 2.75 | 3k | 2.0% | |
| 30-06-25 | Mon | 137.95 | 2.7 | 6k | 2.0% | |
| 27-06-25 | Fri | 135.25 | 0 | 39k | 0.0% | |
| 26-06-25 | Thu | 135.25 | -0.55 | 3k | -0.4% | |
| 25-06-25 | Wed | 135.8 | -2.7 | 12k | -1.9% | |
| 24-06-25 | Tue | 138.5 | 2.5 | 21k | 1.8% | |
| 23-06-25 | Mon | 136 | 0.9 | 4.5k | 0.7% | |
| 20-06-25 | Fri | 137.85 | -2.8 | 9k | -2.0% | |
| 19-06-25 | Thu | 135.1 | -2.75 | 3k | -2.0% | |
| 18-06-25 | Wed | 140.65 | -2.85 | 10.5k | -2.0% | |
| 17-06-25 | Tue | 143.5 | -2.6 | 1.5k | -1.8% | |
| 16-06-25 | Mon | 146.1 | -2.5 | 6k | -1.7% | |
| 13-06-25 | Fri | 148.6 | 2.9 | 9k | 2.0% | |
| 12-06-25 | Thu | 145.7 | 2.85 | 13.5k | 2.0% | |
| 11-06-25 | Wed | 142.85 | 2.8 | 12k | 2.0% | |
| 10-06-25 | Tue | 140 | 2.05 | 13.5k | 1.5% | |
| 09-06-25 | Mon | 140.05 | 0.05 | 3k | 0.0% | |
| 06-06-25 | Fri | 137.95 | -2.1 | 6k | -1.5% | |
| 05-06-25 | Thu | 140.05 | -1.95 | 12k | -1.4% | |
| 04-06-25 | Wed | 142 | -1.5 | 10.5k | -1.0% | |
| 03-06-25 | Tue | 143.5 | -2.5 | 6k | -1.7% | |
| 02-06-25 | Mon | 146 | -2.5 | 16.5k | -1.7% | |
| 30-05-25 | Fri | 148.5 | -3 | 15k | -2.0% | |
| 29-05-25 | Thu | 151.5 | -2.75 | 25.5k | -1.8% | |
| 28-05-25 | Wed | 159.5 | 4.65 | 79.5k | 3.0% | |
| 27-05-25 | Tue | 154.25 | -5.25 | 19.5k | -3.3% | |
| 26-05-25 | Mon | 154.85 | 7.35 | 18k | 5.0% | |
| 23-05-25 | Fri | 147.5 | #N/A | 27k | 4.9% | |
| 22-05-25 | Thu | 140.5 | 7 | 31.5k | 5.0% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 134 | -1.2 | 12k | -0.9% | |
| 19-05-25 | Mon | 135.2 | -0.1 | 31.5k | -0.1% | |
| 16-05-25 | Fri | 135.3 | 0 | 10.5k | 0.0% | |
| 15-05-25 | Thu | 135.3 | 0.1 | 7.5k | 0.1% | |
| 14-05-25 | Wed | 135.2 | 0.45 | 7.5k | 0.3% | |
| 13-05-25 | Tue | 134.75 | 0.4 | 18k | 0.3% | |
| 12-05-25 | Mon | 134.35 | 3.8 | 18k | 2.9% | |
| 09-05-25 | Fri | 130.55 | -6.05 | 31.5k | -4.4% | |
| 08-05-25 | Thu | 138.3 | -0.6 | 21k | -0.4% | |
| 07-05-25 | Wed | 136.6 | -1.7 | 3k | -1.2% | |
| 06-05-25 | Tue | 138.9 | -1.1 | 33k | -0.8% | |
| 05-05-25 | Mon | 140 | 0.5 | 10.5k | 0.4% | |
| 02-05-25 | Fri | 139.5 | 7 | 66k | 5.3% | |
| 30-04-25 | Wed | 132.5 | -1.55 | 21k | -1.2% | |
| 29-04-25 | Tue | 134.05 | -3.95 | 21k | -2.9% | |
| 28-04-25 | Mon | 138 | 2 | 7.5k | 1.5% | |
| 25-04-25 | Fri | 136 | -4 | 25.5k | -2.9% | |
| 24-04-25 | Thu | 140 | -3.5 | 9k | -2.4% | |
| 23-04-25 | Wed | 143.5 | 0.7 | 6k | 0.5% | |
| 22-04-25 | Tue | 142.8 | -3 | 28.5k | -2.1% | |
| 21-04-25 | Mon | 145.8 | 0.8 | 21k | 0.6% | |
| 17-04-25 | Thu | 145 | -0.65 | 22.5k | -0.4% | |
| 16-04-25 | Wed | 145.65 | 0.65 | 51k | 0.4% | |
| 15-04-25 | Tue | 145 | -2.65 | 40.5k | -1.8% | |
| 11-04-25 | Fri | 147.65 | 12.3 | 109.5k | 9.1% | |
| 09-04-25 | Wed | 135.35 | -2.85 | 15k | -2.1% | |
| 08-04-25 | Tue | 138.2 | 8.15 | 96k | 6.3% | |
| 07-04-25 | Mon | 130.05 | -19.5 | 127.5k | -13.0% | |
| 04-04-25 | Fri | 149.55 | -11.75 | 205.5k | -7.3% | |
| 03-04-25 | Thu | 161.3 | 8.9 | 319.5k | 5.8% | |
| 02-04-25 | Wed | 152.4 | 11.95 | 186k | 8.5% | |
| 01-04-25 | Tue | 140.45 | 7.45 | 58.5k | 5.6% | |
| 28-03-25 | Fri | 133.45 | -0.6 | 24k | -0.4% | |
| 27-03-25 | Thu | 133 | -0.45 | 85.5k | -0.3% | |
| 26-03-25 | Wed | 134.05 | -0.95 | 63k | -0.7% | |