DPSC share price history

NSE: DPSCLTDPowerSmall Cap

DPSC Limited · Face value ₹1 · Listed Apr 2008

₹6.33₹0.03 (0.47%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹6.36.

28 Oct: open ₹6.36, high ₹6.54, low ₹6.26

52-week range of traded prices to 28 Oct 2026

₹5.42Low, 21 Oct 2026₹11.98High, 30 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 29 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹616 Cr1,561st largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 94,168

DPSC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

DPSC's share price is on record from 21 Apr 2008, when it closed at ₹2.69, to 28 Oct 2026. Its highest close was ₹45.65 on 3 Apr 2017 and its lowest ₹0.78 on 28 Jan 2009, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.33	−37.0%	10.42	5.49	10.00	11.00	5.42	2,82,28,367
2025	10.05	−40.2%	17.22	9.92	16.89	17.39	9.32	5,15,92,502
2024	16.82	−14.0%	26.75	14.75	19.90	28.05	14.60	30,19,80,662
2023	19.55	+48.7%	26.50	9.60	13.45	27.85	9.10	14,79,10,487
2022	13.15	−22.4%	18.85	10.45	17.25	19.20	10.40	4,98,76,133
2021	16.95	+43.0%	28.35	11.40	12.00	31.15	11.20	5,25,14,159
2020	11.85	+36.2%	14.00	4.60	8.75	14.50	4.40	90,02,237
2019	8.70	−35.1%	15.45	8.30	14.50	16.15	7.80	27,23,814
2018	13.40	−59.3%	34.00	11.50	33.00	35.10	11.05	1,37,66,121
2017	32.95	−8.7%	45.65	30.85	36.25	48.60	29.20	1,12,29,562
2016	36.10	+209.9%	38.10	10.50	11.95	41.05	10.10	1,45,62,034
2015	11.65	−32.5%	18.05	11.10	19.00	19.60	11.00	47,00,659
2014	17.25	+9.2%	28.25	12.75	17.15	29.00	12.50	1,18,04,445
2013	15.80	−10.0%	28.45	12.80	17.80	29.10	12.00	84,15,548
2012	17.55	+1.7%	19.20	12.40	16.40	19.40	11.25	1,58,13,812
2011	17.25	+92.8%	20.10	5.78	9.23	20.85	5.69	1,92,51,550
2010	8.95	+215.2%	14.17	2.70	3.12	15.37	2.50	27,90,61,070
2009	2.84	+135.7%	3.02	0.78	1.26	3.15	0.76	4,17,82,720
2008	1.20	–	5.26	1.10	0.24	5.57	0.24	4,07,59,910

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 21 Apr 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.33	−6.9%	6.71	6.94	5.42	21,23,543
Sep 2026	6.80	−5.4%	7.34	7.71	6.71	17,04,980
Aug 2026	7.19	−2.2%	7.50	7.70	6.84	19,61,327
Jul 2026	7.35	−0.8%	7.45	7.75	6.95	20,49,164
Jun 2026	7.41	−12.5%	8.80	8.80	7.10	39,60,666
May 2026	8.47	−15.7%	10.05	10.54	8.05	33,25,742
Apr 2026	10.05	+41.9%	7.54	10.35	7.36	36,33,136
Mar 2026	7.08	−24.4%	9.25	9.45	7.00	41,08,534
Feb 2026	9.36	+6.5%	8.90	11.00	8.65	23,53,105
Jan 2026	8.79	−12.5%	10.00	10.25	8.00	30,08,170
Dec 2025	10.05	−9.3%	11.00	11.18	9.32	22,64,215
Nov 2025	11.08	−6.3%	11.97	11.97	10.53	19,64,535
Oct 2025	11.83	−2.2%	12.20	12.44	11.07	24,05,445
Sep 2025	12.09	+0.7%	12.20	13.31	11.85	32,22,108
Aug 2025	12.01	−5.7%	12.88	13.00	11.68	19,09,347
Jul 2025	12.74	−3.8%	13.42	14.90	12.55	64,79,985
Jun 2025	13.25	−0.1%	13.10	15.48	12.61	98,10,595
May 2025	13.26	+3.9%	12.77	13.72	11.05	36,46,394
Apr 2025	12.76	+12.7%	11.38	13.65	10.52	53,92,753
Mar 2025	11.32	−5.1%	12.07	12.99	10.70	70,48,411
Feb 2025	11.93	−22.1%	15.60	15.81	11.65	33,04,435
Jan 2025	15.32	−8.9%	16.89	17.39	13.90	41,44,279
Dec 2024	16.82	−7.0%	18.26	18.99	16.31	59,01,099
Nov 2024	18.08	+1.2%	17.87	18.44	15.30	59,09,631
Oct 2024	17.87	−9.8%	19.85	20.50	16.05	1,33,98,405
Sep 2024	19.82	+3.9%	19.34	21.74	17.67	2,86,68,724
Aug 2024	19.08	−15.2%	22.77	23.68	18.41	3,37,63,457
Jul 2024	22.51	+30.0%	17.31	23.85	17.24	5,78,15,510
Jun 2024	17.31	+1.5%	17.75	19.45	15.90	2,05,75,838
May 2024	17.05	−5.8%	18.35	18.40	16.25	88,06,156
Apr 2024	18.10	+17.5%	15.50	18.60	15.45	1,47,43,436
Mar 2024	15.40	−20.0%	19.55	20.20	14.60	2,33,54,139
Feb 2024	19.25	−20.5%	23.00	25.60	18.70	3,62,24,927
Jan 2024	24.20	+23.8%	19.90	28.05	18.40	5,28,19,340
Dec 2023	19.55	−5.3%	21.00	21.00	17.80	3,25,43,913
Nov 2023	20.65	+42.9%	14.60	27.85	14.45	6,18,15,030
Oct 2023	14.45	−17.7%	17.70	17.70	14.00	78,18,951
Sep 2023	17.55	+24.5%	14.15	18.40	13.95	1,92,87,139
Aug 2023	14.10	−6.6%	15.15	16.35	13.55	72,96,422
Jul 2023	15.10	+31.9%	11.75	15.60	11.05	1,04,20,270
Jun 2023	11.45	+3.2%	11.20	12.85	10.80	19,32,733
May 2023	11.10	+5.7%	10.40	11.85	9.75	17,02,223
Apr 2023	10.50	+1.4%	10.70	11.50	9.20	12,55,061
Mar 2023	10.35	−12.3%	12.10	12.90	9.10	16,23,743
Feb 2023	11.80	−3.3%	12.45	12.65	10.50	11,08,523
Jan 2023	12.20	−7.2%	13.45	13.55	11.20	11,06,479
Dec 2022	13.15	+0.8%	13.25	15.45	11.50	36,55,278
Nov 2022	13.05	−3.0%	13.75	14.60	12.70	18,35,445
Oct 2022	13.45	+3.1%	13.10	13.65	12.75	10,61,137
Sep 2022	13.05	−8.4%	14.55	16.90	12.70	48,96,966
Aug 2022	14.25	+16.8%	12.30	15.75	12.00	54,14,707
Jul 2022	12.20	−0.8%	12.75	13.95	11.35	27,84,469
Jun 2022	12.30	+0.8%	12.45	13.30	10.40	14,89,915
May 2022	12.20	−11.9%	14.15	14.50	11.95	17,27,698
Apr 2022	13.85	+3.0%	13.20	16.35	13.20	36,57,000
Mar 2022	13.45	−5.3%	14.45	15.90	13.05	37,55,381
Feb 2022	14.20	−14.5%	16.65	16.80	13.15	50,16,770
Jan 2022	16.60	−2.1%	17.25	19.20	14.90	1,45,81,367
Dec 2021	16.95	−28.2%	23.55	31.15	16.85	2,19,41,483
Nov 2021	23.60	+54.2%	15.35	26.40	14.45	70,19,362
Oct 2021	15.30	−3.2%	15.50	17.80	15.00	26,97,727
Sep 2021	15.80	+1.3%	16.20	16.20	14.10	12,00,198
Aug 2021	15.60	−4.0%	16.75	16.85	13.60	11,04,563
Jul 2021	16.25	−11.2%	18.60	18.80	16.00	13,99,691
Jun 2021	18.30	+41.3%	13.25	20.50	12.00	84,98,830
May 2021	12.95	+6.1%	12.40	13.40	11.75	8,05,625
Apr 2021	12.20	+4.7%	11.85	13.75	11.75	3,62,238
Mar 2021	11.65	−13.7%	13.60	13.70	11.55	10,18,831
Feb 2021	13.50	+6.7%	12.95	15.10	12.70	10,09,640
Jan 2021	12.65	+6.8%	12.00	17.80	11.20	54,55,971
Dec 2020	11.85	+3.0%	12.00	12.90	9.45	10,72,355
Nov 2020	11.50	−3.4%	12.15	13.45	10.95	5,35,690
Oct 2020	11.90	−14.1%	14.30	14.40	11.25	3,68,338
Sep 2020	13.85	+17.9%	11.75	14.00	11.05	5,50,290
Aug 2020	11.75	−2.9%	12.40	13.25	10.90	11,06,839
Jul 2020	12.10	+36.7%	8.85	14.50	7.30	20,64,133
Jun 2020	8.85	+19.6%	7.40	10.40	7.30	8,61,824
May 2020	7.40	−7.5%	7.75	9.10	6.55	2,26,626
Apr 2020	8.00	+30.1%	6.30	10.60	6.30	7,55,845
Mar 2020	6.15	−26.8%	9.20	9.20	4.40	4,73,669
Feb 2020	8.40	+3.7%	7.50	10.00	4.90	8,29,235
Jan 2020	8.10	−6.9%	8.75	9.15	7.50	1,57,393
Dec 2019	8.70	−8.9%	9.75	10.45	7.80	1,78,990
Nov 2019	9.55	+2.1%	9.05	10.60	8.40	3,57,158
Oct 2019	9.35	−11.8%	11.00	11.30	9.15	2,64,607
Sep 2019	10.60	−22.1%	13.75	14.50	9.60	2,19,489
Aug 2019	13.60	+46.2%	9.10	16.15	8.80	2,93,998
Jul 2019	9.30	−4.6%	9.70	10.95	8.60	1,49,184
Jun 2019	9.75	−14.8%	11.45	13.70	8.80	4,12,287
May 2019	11.45	+1.8%	11.85	12.25	9.60	1,83,960
Apr 2019	11.25	−16.4%	12.75	14.70	11.10	1,61,214
Mar 2019	13.45	+5.1%	12.95	13.95	12.05	1,76,415
Feb 2019	12.80	+2.4%	13.30	13.30	9.40	1,97,163
Jan 2019	12.50	−6.7%	14.50	14.75	12.05	1,29,349
Dec 2018	13.40	+16.5%	12.05	14.00	11.05	1,30,430
Nov 2018	11.50	−11.2%	13.20	14.55	11.40	1,96,934
Oct 2018	12.95	+0.4%	12.95	16.20	11.05	2,82,997
Sep 2018	12.90	−23.7%	17.40	17.95	12.55	4,69,685
Aug 2018	16.90	−12.7%	19.80	19.80	15.50	8,27,044
Jul 2018	19.35	−14.2%	22.55	23.50	18.30	7,15,953
Jun 2018	22.55	−18.4%	27.55	29.50	22.00	34,07,047
May 2018	27.65	+1.5%	27.25	30.90	26.65	8,62,697
Apr 2018	27.25	+0.4%	28.90	30.00	26.00	14,24,378
Mar 2018	27.15	−6.5%	28.95	29.70	25.20	12,01,373
Feb 2018	29.05	−3.8%	30.50	31.65	27.60	9,35,718
Jan 2018	30.20	−8.3%	33.00	35.10	29.40	33,11,865
Dec 2017	32.95	−7.4%	35.75	36.90	29.20	24,19,764
Nov 2017	35.60	+7.9%	33.95	41.00	32.00	4,57,922
Oct 2017	33.00	+1.7%	33.00	36.95	31.00	3,59,184
Sep 2017	32.45	−10.6%	36.30	37.95	31.55	2,43,970
Aug 2017	36.30	−1.4%	37.05	40.00	30.05	4,79,347
Jul 2017	36.80	+0.5%	36.05	40.95	33.05	7,74,296
Jun 2017	36.60	−8.4%	40.00	42.00	36.10	8,06,242
May 2017	39.95	−6.8%	43.45	43.90	37.25	13,41,435
Apr 2017	42.85	−3.8%	44.75	47.55	38.80	26,45,911
Mar 2017	44.55	+6.6%	42.95	44.80	38.80	5,42,430
Feb 2017	41.80	−2.8%	43.90	44.50	37.25	3,69,495
Jan 2017	43.00	+19.1%	36.25	48.60	36.25	7,89,566
Dec 2016	36.10	+0.3%	36.00	36.50	30.10	3,25,886
Nov 2016	36.00	−4.9%	37.25	39.35	29.20	7,44,787
Oct 2016	37.85	+11.5%	35.00	39.50	33.10	7,32,984
Sep 2016	33.95	−8.0%	36.00	41.05	30.75	25,95,395
Aug 2016	36.90	+29.9%	28.55	37.90	25.00	11,96,635
Jul 2016	28.40	+4.2%	27.30	33.75	25.30	37,06,061
Jun 2016	27.25	+39.4%	19.80	28.90	19.50	20,01,239
May 2016	19.55	+15.0%	18.50	20.00	16.25	3,31,263
Apr 2016	17.00	−2.6%	17.00	18.00	15.25	2,40,789
Mar 2016	17.45	+9.1%	16.00	18.40	14.50	15,80,209
Feb 2016	16.00	+46.1%	10.20	18.50	10.10	8,23,524
Jan 2016	10.95	−6.0%	11.95	13.80	10.30	2,83,262
Dec 2015	11.65	−1.3%	11.85	12.70	11.00	2,17,002
Nov 2015	11.80	−6.3%	13.75	13.75	11.10	1,38,381
Oct 2015	12.60	−5.3%	13.30	14.95	11.20	1,73,511
Sep 2015	13.30	+10.8%	12.50	14.50	11.55	68,106
Aug 2015	12.00	−10.4%	13.80	17.50	11.00	1,39,945
Jul 2015	13.40	−2.9%	13.80	14.85	12.60	1,09,734
Jun 2015	13.80	−6.1%	14.50	15.30	12.60	78,210
May 2015	14.70	+0.7%	14.60	15.95	12.80	3,02,818
Apr 2015	14.60	−13.9%	17.15	18.00	14.30	3,15,701
Mar 2015	16.95	+0.3%	16.60	19.50	14.70	5,00,547
Feb 2015	16.90	−2.9%	17.20	19.60	15.65	21,99,045
Jan 2015	17.40	+0.9%	19.00	19.00	15.40	4,57,659
Dec 2014	17.25	−5.5%	19.75	20.00	15.90	1,24,734
Nov 2014	18.25	−13.1%	21.00	21.45	17.75	1,07,530
Oct 2014	21.00	+4.7%	20.00	21.95	16.50	3,56,676
Sep 2014	20.05	−2.9%	20.05	23.65	19.20	5,17,309
Aug 2014	20.65	−20.3%	27.05	29.00	20.50	29,47,677
Jul 2014	25.90	+51.0%	16.60	26.25	14.15	45,68,512
Jun 2014	17.15	+4.6%	16.70	18.95	14.15	23,30,508
May 2014	16.40	+18.0%	14.00	21.00	12.50	4,47,571
Apr 2014	13.90	0.0%	13.90	14.90	13.15	87,547
Mar 2014	13.90	−0.4%	14.00	14.30	12.75	1,41,552
Feb 2014	13.95	−1.4%	14.25	14.80	13.10	30,876
Jan 2014	14.15	−10.4%	17.15	17.15	13.50	1,43,953
Dec 2013	15.80	+12.9%	14.20	18.00	12.25	1,95,995
Nov 2013	14.00	−5.4%	15.00	15.50	13.20	1,31,093
Oct 2013	14.80	+10.9%	13.50	15.80	13.00	1,64,711
Sep 2013	13.35	−11.3%	15.45	16.00	12.00	2,69,075
Aug 2013	15.05	−12.5%	17.50	17.50	14.10	7,26,145
Jul 2013	17.20	−0.6%	18.00	19.75	16.00	10,78,184
Jun 2013	17.30	−11.5%	19.75	20.60	15.45	9,23,488
May 2013	19.55	−8.4%	21.50	24.30	19.00	3,09,534
Apr 2013	21.35	+22.7%	18.25	21.80	16.60	1,74,271
Mar 2013	17.40	−10.8%	19.30	20.90	16.15	9,70,223
Feb 2013	19.50	−21.2%	24.90	24.95	19.50	3,31,253
Jan 2013	24.75	+41.0%	17.80	29.10	17.20	31,41,576
Dec 2012	17.55	+2.0%	17.50	18.50	15.40	6,71,944
Nov 2012	17.20	+27.9%	13.90	19.25	11.25	22,49,819
Oct 2012	13.45	+0.4%	13.50	14.90	12.00	9,19,281
Sep 2012	13.40	−4.6%	14.00	15.40	13.00	2,99,799
Aug 2012	14.05	−2.8%	14.70	15.80	12.50	8,74,835
Jul 2012	14.45	+0.3%	15.00	16.00	13.50	2,42,886
Jun 2012	14.40	−1.0%	14.80	15.90	13.60	3,32,718
May 2012	14.55	−10.2%	16.15	17.35	13.15	2,60,955
Apr 2012	16.20	0.0%	15.90	18.50	15.60	6,84,191
Mar 2012	16.20	−5.8%	17.00	18.20	15.15	24,07,106
Feb 2012	17.20	+4.2%	16.85	19.40	16.35	35,62,100
Jan 2012	16.50	−4.3%	16.40	16.70	12.15	33,08,178
Dec 2011	17.25	+53.4%	11.09	20.85	10.72	24,36,250
Nov 2011	11.24	+34.3%	8.48	13.15	8.22	34,19,870
Oct 2011	8.37	−3.5%	8.48	9.11	8.09	2,48,860
Sep 2011	8.67	+0.6%	8.78	9.48	7.61	5,09,680
Aug 2011	8.63	+4.2%	8.35	8.83	7.09	10,33,620
Jul 2011	8.28	−3.9%	8.22	9.09	7.68	4,31,710
Jun 2011	8.61	−1.8%	8.83	9.04	8.04	17,49,840
May 2011	8.77	+10.9%	7.93	9.17	7.63	6,09,500
Apr 2011	7.91	−2.6%	8.26	9.50	7.89	15,90,220
Mar 2011	8.12	+11.4%	7.22	8.30	7.13	29,14,790
Feb 2011	7.29	+20.3%	6.09	7.70	5.69	24,48,580
Jan 2011	6.06	−32.3%	9.23	9.96	5.87	18,58,630
Dec 2010	8.95	−3.4%	9.35	10.72	7.65	27,91,510
Nov 2010	9.27	+10.8%	8.91	15.37	8.39	1,92,08,910
Oct 2010	8.37	+25.5%	7.39	10.63	6.37	96,47,810
Sep 2010	6.66	+27.7%	5.26	7.34	5.20	45,81,830
Aug 2010	5.22	+17.8%	4.24	6.91	4.10	1,26,03,540
Jul 2010	4.43	+39.6%	3.21	4.56	3.04	77,94,930
Jun 2010	3.17	+13.5%	2.72	3.54	2.72	26,32,580
May 2010	2.80	−19.7%	3.46	3.48	2.50	46,31,280
Apr 2010	3.48	+17.6%	3.00	4.12	2.78	20,39,56,410
Mar 2010	2.96	+0.9%	2.92	3.02	2.74	78,72,900
Feb 2010	2.93	−3.7%	3.11	3.15	2.83	14,83,500
Jan 2010	3.05	+7.4%	3.12	3.46	2.77	18,55,870
Dec 2009	2.84	−0.2%	2.81	2.91	2.61	42,74,550
Nov 2009	2.84	+45.3%	1.80	3.15	1.74	1,40,28,850
Oct 2009	1.96	−6.4%	2.10	2.16	1.85	8,66,180
Sep 2009	2.09	−4.5%	2.29	2.52	1.85	10,06,480
Aug 2009	2.19	−6.4%	2.34	2.48	2.14	94,24,020
Jul 2009	2.34	+18.6%	1.96	2.37	1.89	87,54,030
Jun 2009	1.97	−1.6%	2.10	2.21	1.52	17,69,160
May 2009	2.00	+131.3%	0.83	2.00	0.83	4,37,230
Apr 2009	0.87	+2.5%	0.80	0.91	0.78	4,23,660
Mar 2009	0.84	−7.4%	0.96	1.01	0.83	4,03,880
Feb 2009	0.91	+11.0%	0.86	1.30	0.86	2,06,080
Jan 2009	0.82	−31.8%	1.26	1.27	0.76	1,88,600
Dec 2008	1.20	−15.5%	1.49	1.53	1.10	88,090
Nov 2008	1.42	−4.8%	1.42	1.56	1.42	1,78,940
Oct 2008	1.50	−30.4%	2.06	2.26	1.29	5,09,910
Sep 2008	2.15	−14.9%	2.47	2.63	2.15	4,25,730
Aug 2008	2.52	+63.5%	1.41	2.60	1.41	21,70,970
Jul 2008	1.54	−7.5%	1.59	1.95	1.48	3,47,760
Jun 2008	1.67	−24.3%	2.11	2.30	1.65	7,07,940
May 2008	2.20	−57.1%	5.44	5.57	2.20	54,07,300
Apr 2008	5.14	–	0.24	5.41	0.24	3,09,23,270

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	6.36	6.54	6.26	6.33	6.43	94,168
27 Oct 2026	6.13	6.43	5.83	6.36	6.17	1,02,650
26 Oct 2026	6.34	6.34	5.74	6.13	6.26	1,59,600
23 Oct 2026	6.04	6.04	5.90	6.04	6.03	1,29,254
22 Oct 2026	5.48	5.76	5.48	5.76	5.70	72,207
21 Oct 2026	5.81	5.86	5.42	5.49	5.57	2,38,576
19 Oct 2026	5.99	5.99	5.57	5.70	5.75	1,33,371
16 Oct 2026	6.00	6.03	5.84	5.86	5.90	1,61,875
15 Oct 2026	6.01	6.04	5.91	5.91	5.96	86,733
14 Oct 2026	6.30	6.30	6.01	6.04	6.08	77,491
13 Oct 2026	6.10	6.13	5.87	6.04	6.00	60,498
12 Oct 2026	6.14	6.14	5.84	6.04	6.04	92,779
9 Oct 2026	6.25	6.25	6.10	6.14	6.18	1,06,115
8 Oct 2026	6.41	6.55	6.13	6.37	6.29	1,28,371
7 Oct 2026	6.56	6.66	6.41	6.44	6.49	1,11,287
6 Oct 2026	6.62	6.89	6.49	6.56	6.58	1,62,647
5 Oct 2026	6.94	6.94	6.46	6.72	6.75	1,31,088
1 Oct 2026	6.71	6.94	6.71	6.80	6.81	74,833
30 Sep 2026	6.81	7.00	6.71	6.80	6.86	94,002
29 Sep 2026	7.00	7.00	6.81	6.90	6.89	53,953
28 Sep 2026	7.08	7.08	6.72	6.99	6.89	1,45,154
25 Sep 2026	7.12	7.12	6.86	6.97	6.98	1,13,088

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.DPSC bonus and split history

Ex-date	Event	Price factor	What happened
15 Dec 2011	Bonus	0.0435	Holders received 22 bonus shares for every 1 held.
15 Dec 2011	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.