i Power Solutions India share price history

BSE: 512405IT - ServicesSmall Cap

i Power Solutions India Ltd. · Face value ₹10 · Listed May 1986

₹13.26₹0.69 (4.95%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹13.95.

26 Oct: open ₹13.95, high ₹13.95, low ₹13.26

52-week range of traded prices to 26 Oct 2026

₹12.64Low, 19 Oct 2026₹23.42High, 9 Feb 2026

Under BSE's graded surveillance, stage IV, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹7.82 Cr4,539th largest listed
P/E: Lossover the last 12 months
P/B: 1.45
Dividend yield: Nonein the last 12 months
ROE: −23.6%
ROCE: −28.2%
Debt to equity: 0.01
Volume, BSE: 204

i Power Solutions India share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

i Power Solutions India's share price is on record from 2 Jan 2007, when it closed at ₹4.25, to 26 Oct 2026. Its highest close was ₹25.25 on 7 Jan 2008 and its lowest ₹1.05 on 31 Aug 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.26	−40.6%	23.42	13.26	22.31	23.42	12.64	1,84,703
2025	22.31	+47.5%	22.31	15.13	15.13	22.31	15.13	48,059
2024	15.13	+54.5%	15.13	9.79	9.79	15.13	9.79	72,240
2023	9.79	+47.0%	9.79	6.66	6.66	9.79	6.66	37,471
2022	6.66	+42.0%	6.66	4.69	4.69	6.66	4.50	4,71,923
2021	4.69	+30.3%	4.69	3.67	3.67	4.69	3.67	66,287
2020	3.60	−3.7%	4.02	3.54	3.74	4.02	3.54	85,489
2019	3.74	+116.2%	3.81	1.81	1.81	3.88	1.81	57,330
2018	1.73	−11.3%	2.00	1.05	1.95	2.00	1.05	24,989
2017	1.95	−31.8%	3.22	1.86	2.77	3.22	1.86	59,045
2016	2.86	+13.5%	3.98	2.64	2.64	3.98	2.64	1,20,930
2015	2.52	−1.6%	3.85	1.77	2.68	3.85	1.70	53,637
2014	2.56	−4.1%	4.70	2.43	2.55	4.70	2.31	84,907
2013	2.67	−53.2%	6.18	1.72	5.97	6.19	1.72	1,53,241
2012	5.70	+34.8%	6.59	3.73	4.60	6.83	3.64	4,73,886
2011	4.23	−32.2%	7.60	4.23	6.34	7.80	4.07	3,18,352
2010	6.24	−25.0%	13.89	5.72	8.73	14.57	5.53	13,81,749
2009	8.32	+144.7%	8.32	2.42	3.59	8.32	2.38	3,91,955
2008	3.40	−82.9%	25.25	2.81	20.90	26.50	2.55	8,08,510
2007	19.93	–	20.65	3.63	4.20	21.68	3.46	9,64,182

₹ 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. 2014 is from its first session, 10 Mar 2014. The close is the year's last trade for 2021 (17 Dec 2021), 2018 (12 Dec 2018) and 2015 (18 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.26	−5.2%	13.29	13.95	12.64	247
Sep 2026	13.98	−9.7%	14.76	14.76	13.29	7,511
Aug 2026	15.48	−9.8%	16.35	17.14	15.48	7,025
Jul 2026	17.17	+5.0%	15.55	17.17	15.55	1,525
Jun 2026	16.36	−0.2%	16.39	17.20	16.35	5,862
May 2026	16.39	−0.1%	15.59	18.92	15.59	23,711
Apr 2026	16.41	−18.4%	21.10	21.10	16.41	5,787
Mar 2026	20.10	−14.2%	23.42	23.42	20.10	98,275
Feb 2026	23.42	+5.0%	22.31	23.42	22.31	31,555
Jan 2026	22.31	0.0%	22.31	22.31	22.31	3,205
Dec 2025	22.31	+5.0%	21.25	22.31	21.25	1,811
Nov 2025	21.25	+5.0%	20.24	21.25	20.24	4,927
Oct 2025	20.24	0.0%	20.24	20.24	20.24	1,955
Sep 2025	20.24	+5.0%	19.28	20.24	19.28	6,513
Aug 2025	19.28	0.0%	19.28	19.28	19.28	2,502
Jul 2025	19.28	+5.0%	18.37	19.28	18.37	2,420
Jun 2025	18.37	+5.0%	18.37	18.37	18.37	1,264
May 2025	17.50	+5.0%	17.50	17.50	17.50	6,278
Apr 2025	16.67	0.0%	16.67	16.67	16.67	3,200
Mar 2025	16.67	+5.0%	15.88	16.67	15.88	2,399
Feb 2025	15.88	+5.0%	15.13	15.88	15.13	13,785
Jan 2025	15.13	0.0%	15.13	15.13	15.13	1,005
Dec 2024	15.13	+5.0%	14.41	15.13	14.41	367
Nov 2024	14.41	+5.0%	14.41	14.41	14.41	1,350
Oct 2024	13.73	0.0%	13.73	13.73	13.73	11,503
Sep 2024	13.73	+5.0%	13.08	13.73	13.08	7,155
Aug 2024	13.08	+5.0%	12.46	13.08	12.45	36,611
Jul 2024	12.46	+5.0%	11.87	12.46	11.87	2,737
Jun 2024	11.87	+5.0%	11.31	11.87	11.31	3,266
May 2024	11.31	+4.9%	10.78	11.31	10.78	3,725
Apr 2024	10.78	0.0%	10.78	10.78	10.78	375
Mar 2024	10.78	+5.0%	10.27	10.78	10.27	2,850
Feb 2024	10.27	+4.9%	10.27	10.27	10.27	1,226
Jan 2024	9.79	0.0%	9.79	9.79	9.79	1,075
Dec 2023	9.79	+4.9%	9.33	9.79	9.33	2,155
Nov 2023	9.33	0.0%	9.33	9.33	9.33	1
Oct 2023	9.33	+4.9%	8.89	9.33	8.89	10,253
Sep 2023	8.89	0.0%	8.89	8.89	8.89	1,801
Aug 2023	8.89	+5.0%	8.47	8.89	8.47	2,163
Jul 2023	8.47	+5.0%	8.07	8.47	8.07	3,382
Jun 2023	8.07	+4.9%	7.69	8.07	7.69	1,924
May 2023	7.69	+4.9%	7.69	7.69	7.69	1,232
Apr 2023	7.33	0.0%	7.33	7.33	7.33	690
Mar 2023	7.33	+4.9%	6.99	7.33	6.99	11,139
Feb 2023	6.99	+5.0%	6.99	6.99	6.99	2,730
Jan 2023	6.66	0.0%	6.66	6.66	6.66	1
Dec 2022	6.66	+4.9%	6.35	6.66	6.35	3,526
Nov 2022	6.35	0.0%	6.35	6.35	6.35	678
Oct 2022	6.35	+5.0%	6.05	6.35	6.05	2,400
Sep 2022	6.05	0.0%	6.05	6.05	6.05	500
Aug 2022	6.05	+4.9%	5.77	6.05	5.77	110
Jul 2022	5.77	+1.6%	5.68	5.77	5.50	351
Jun 2022	5.68	+5.0%	5.68	5.68	5.68	1,258
May 2022	5.41	+4.8%	5.41	5.41	5.41	2,550
Apr 2022	5.16	+4.9%	4.92	5.16	4.92	155
Mar 2022	4.92	0.0%	4.92	4.92	4.92	105
Feb 2022	4.92	+4.9%	4.69	4.92	4.69	4,52,950
Jan 2022	4.69	0.0%	4.69	4.69	4.50	7,340
Dec 2021	4.69	+15.5%	3.86	4.69	3.86	1,130
Nov 2021	4.06	−9.2%	4.47	4.47	4.06	1,556
Oct 2021	4.47	+5.2%	4.04	4.68	4.04	15,953
Sep 2021	4.25	−4.9%	4.25	4.25	4.25	1,200
Aug 2021	4.47	+15.5%	4.06	4.47	4.06	3,557
Jul 2021	3.87	−0.3%	3.88	4.27	3.87	21,527
Jun 2021	3.88	+5.7%	3.74	3.88	3.67	3,663
May 2021	3.67	−5.4%	3.88	3.95	3.67	6,602
Apr 2021	3.88	+1.8%	3.88	3.88	3.88	4,006
Mar 2021	3.81	0.0%	3.74	3.81	3.74	540
Feb 2021	3.81	0.0%	3.81	3.81	3.81	3,703
Jan 2021	3.81	+5.8%	3.67	3.81	3.67	2,850
Dec 2020	3.60	−4.0%	3.68	3.75	3.54	16,566
Nov 2020	3.75	0.0%	3.75	3.89	3.68	20,400
Oct 2020	3.75	−1.8%	3.75	3.75	3.75	268
Sep 2020	3.82	−3.5%	3.89	3.89	3.82	4,247
Aug 2020	3.96	−1.5%	4.02	4.02	3.94	10,078
Jul 2020	4.02	+1.8%	3.95	4.02	3.88	6,411
Jun 2020	3.95	0.0%	3.95	3.95	3.95	785
May 2020	3.95	+3.7%	3.88	3.95	3.88	100
Feb 2020	3.81	+1.9%	3.74	3.81	3.74	601
Jan 2020	3.74	0.0%	3.74	3.74	3.74	26,033
Dec 2019	3.74	+1.9%	3.74	3.74	3.74	1,784
Nov 2019	3.67	+1.9%	3.67	3.67	3.67	300
Sep 2019	3.60	−1.9%	3.60	3.60	3.60	460
Aug 2019	3.67	−1.9%	3.67	3.67	3.67	360
Jul 2019	3.74	+1.9%	3.74	3.74	3.74	420
Jun 2019	3.67	−1.9%	3.74	3.74	3.67	750
May 2019	3.74	+1.9%	3.60	3.74	3.60	1,200
Mar 2019	3.67	−1.9%	3.81	3.88	3.67	19,549
Feb 2019	3.74	+23.8%	3.17	3.74	3.17	24,607
Jan 2019	3.02	+74.6%	1.81	3.02	1.81	7,900
Dec 2018	1.73	+9.5%	1.65	1.73	1.65	270
Nov 2018	1.58	+25.4%	1.32	1.58	1.32	1,802
Oct 2018	1.26	0.0%	1.20	1.26	1.20	1,025
Sep 2018	1.26	+20.0%	1.10	1.26	1.10	5,818
Aug 2018	1.05	−11.8%	1.14	1.14	1.05	4,200
Jul 2018	1.19	−9.2%	1.31	1.31	1.19	476
Jun 2018	1.31	−9.0%	1.37	1.37	1.31	800
May 2018	1.44	−12.7%	1.57	1.57	1.43	750
Apr 2018	1.65	+4.4%	1.65	1.65	1.65	1,000
Mar 2018	1.58	−11.2%	1.70	1.70	1.58	1,400
Feb 2018	1.78	−11.0%	1.95	1.95	1.78	565
Jan 2018	2.00	+2.6%	1.95	2.00	1.95	6,883
Dec 2017	1.95	−2.5%	1.90	2.04	1.86	8,909
Nov 2017	2.00	+1.5%	2.06	2.06	2.00	106
Oct 2017	1.97	−10.5%	2.31	2.31	1.97	2,151
Sep 2017	2.20	−5.2%	2.21	2.32	2.00	7,640
Aug 2017	2.32	+5.5%	2.09	2.42	2.09	2,055
Jul 2017	2.20	−4.3%	2.41	2.41	2.20	1,605
Jun 2017	2.30	−6.5%	2.38	2.38	2.30	2,250
May 2017	2.46	−12.5%	2.95	3.22	2.46	6,726
Apr 2017	2.81	+11.5%	2.64	3.19	2.53	17,372
Mar 2017	2.52	+5.0%	2.52	2.52	2.40	5,930
Feb 2017	2.40	−6.3%	2.68	2.68	2.40	3,300
Jan 2017	2.56	−10.5%	2.77	2.77	2.56	1,001
Dec 2016	2.86	−17.6%	3.64	3.64	2.86	802
Nov 2016	3.47	+7.1%	3.40	3.49	3.19	6,876
Oct 2016	3.24	−13.4%	3.56	3.56	2.72	36,393
Sep 2016	3.74	−0.3%	3.58	3.74	3.58	1,010
Aug 2016	3.75	+10.0%	3.30	3.80	3.30	5,046
Jul 2016	3.41	+1.8%	3.20	3.41	3.20	1,588
Jun 2016	3.35	−3.7%	3.31	3.64	3.31	7,465
May 2016	3.48	+1.8%	3.59	3.80	3.41	8,614
Apr 2016	3.42	−5.3%	3.79	3.79	3.42	6,957
Mar 2016	3.61	−9.3%	3.98	3.98	3.61	12,274
Feb 2016	3.98	+22.1%	3.42	3.98	3.12	30,975
Jan 2016	3.26	+29.4%	2.64	3.27	2.64	2,930
Dec 2015	2.52	+29.9%	2.03	2.52	2.03	12,302
Nov 2015	1.94	−0.5%	1.86	1.94	1.70	5,305
Oct 2015	1.95	−2.0%	2.08	2.08	1.91	1,384
Sep 2015	1.99	−14.6%	2.23	2.34	1.99	3,720
Aug 2015	2.33	+0.4%	2.43	2.80	2.33	4,832
Jul 2015	2.32	−5.3%	2.35	2.35	2.26	1,900
Jun 2015	2.45	−15.8%	2.81	2.81	2.45	1,884
May 2015	2.91	−20.7%	3.52	3.52	2.91	2,489
Apr 2015	3.67	+20.3%	3.20	3.67	3.20	3,818
Mar 2015	3.05	−12.9%	3.33	3.85	3.05	8,218
Feb 2015	3.50	+11.8%	3.13	3.79	3.13	5,902
Jan 2015	3.13	+22.3%	2.68	3.13	2.55	1,883
Dec 2014	2.56	−16.6%	2.95	2.95	2.45	2,340
Nov 2014	3.07	−7.0%	3.14	3.15	3.00	8,864
Oct 2014	3.30	−0.3%	3.15	3.81	3.15	6,701
Sep 2014	3.31	−8.8%	3.50	3.50	3.16	1,499
Aug 2014	3.63	−15.6%	4.09	4.21	3.30	22,313
Jul 2014	4.30	+49.8%	3.00	4.30	2.86	4,185
Jun 2014	2.87	−35.5%	4.23	4.23	2.87	13,454
May 2014	4.45	+34.8%	3.46	4.70	3.46	5,444
Apr 2014	3.30	+29.4%	2.55	3.30	2.31	7,435
Mar 2014	2.55	−4.5%	2.55	2.67	2.31	12,672
Dec 2013	2.67	+4.7%	2.48	2.80	2.31	3,985
Nov 2013	2.55	+8.5%	2.46	3.42	2.46	11,926
Oct 2013	2.35	+36.6%	1.80	2.35	1.80	5,681
Sep 2013	1.72	−25.2%	2.19	2.35	1.72	28,866
Aug 2013	2.30	−9.4%	2.42	2.42	2.30	1,150
Jul 2013	2.54	−24.6%	3.21	3.21	2.54	4,014
Jun 2013	3.37	−4.8%	3.37	3.37	3.05	250
May 2013	3.54	−9.9%	3.74	4.07	3.54	1,372
Apr 2013	3.93	−8.2%	4.49	4.49	3.93	217
Mar 2013	4.28	−0.7%	4.16	4.79	4.16	64,086
Feb 2013	4.31	−20.5%	5.45	5.69	4.21	12,523
Jan 2013	5.42	−4.9%	5.97	6.19	4.95	19,171
Dec 2012	5.70	+3.6%	5.51	6.28	5.26	17,420
Nov 2012	5.50	+23.0%	4.28	5.72	4.28	10,429
Oct 2012	4.47	+5.9%	4.28	4.93	4.25	22,139
Sep 2012	4.22	−1.9%	4.20	4.42	3.96	5,169
Aug 2012	4.30	−4.9%	4.70	5.12	4.10	11,727
Jul 2012	4.52	+11.6%	3.80	4.66	3.75	17,695
Jun 2012	4.05	−3.6%	4.44	4.45	3.64	20,917
May 2012	4.20	−17.5%	4.84	5.20	3.82	26,880
Apr 2012	5.09	−17.2%	6.45	6.83	4.67	65,012
Mar 2012	6.15	+36.7%	4.40	6.63	4.40	2,20,374
Feb 2012	4.50	+2.5%	4.51	5.04	3.98	43,134
Jan 2012	4.39	+3.8%	4.60	4.67	3.66	12,990
Dec 2011	4.23	−11.7%	4.34	5.15	4.07	9,087
Nov 2011	4.79	−11.5%	5.00	5.77	4.34	18,469
Oct 2011	5.41	+4.0%	4.70	5.42	4.32	17,079
Sep 2011	5.20	+4.8%	4.72	5.44	4.51	30,663
Aug 2011	4.96	−29.7%	7.06	7.41	4.48	48,226
Jul 2011	7.06	+29.1%	5.20	7.80	5.01	59,812
Jun 2011	5.47	+9.4%	5.00	5.80	4.57	13,366
May 2011	5.00	−1.0%	5.00	5.50	4.61	11,914
Apr 2011	5.05	−10.6%	5.93	5.93	4.91	20,504
Mar 2011	5.65	+3.9%	5.20	5.65	4.57	29,684
Feb 2011	5.44	−2.0%	5.87	5.95	4.82	17,257
Jan 2011	5.55	−11.1%	6.34	6.43	5.25	42,291
Dec 2010	6.24	−1.1%	6.51	7.10	5.53	47,502
Nov 2010	6.31	−18.5%	7.21	8.20	6.00	56,467
Oct 2010	7.74	+0.8%	7.11	8.72	7.00	62,129
Sep 2010	7.68	−15.2%	8.50	10.90	7.07	51,347
Aug 2010	9.06	+22.1%	7.25	10.16	7.11	1,34,306
Jul 2010	7.42	−34.6%	11.47	12.00	7.11	2,43,318
Jun 2010	11.34	+7.5%	10.15	13.10	10.15	1,09,920
May 2010	10.55	−14.2%	12.70	14.57	9.00	75,305
Apr 2010	12.29	+16.7%	10.37	13.00	10.01	1,19,481
Mar 2010	10.53	−8.8%	12.12	14.53	10.22	1,40,316
Feb 2010	11.55	+8.1%	11.15	11.55	8.76	83,896
Jan 2010	10.68	+28.4%	8.73	12.70	8.73	2,57,762
Dec 2009	8.32	+47.3%	5.41	8.32	5.41	65,751
Nov 2009	5.65	+6.0%	5.25	6.19	4.57	40,322
Oct 2009	5.33	−14.0%	5.90	6.52	5.33	15,798
Sep 2009	6.20	+3.0%	5.85	6.87	5.80	18,139
Aug 2009	6.02	+10.7%	5.25	6.70	4.80	20,730
Jul 2009	5.44	−1.1%	5.23	6.13	4.21	40,175
Jun 2009	5.50	+0.4%	5.75	7.28	5.43	66,716
May 2009	5.48	+89.0%	3.00	5.48	2.71	38,605
Apr 2009	2.90	+13.7%	2.50	3.18	2.47	23,044
Mar 2009	2.55	−7.3%	2.63	2.75	2.38	21,126
Feb 2009	2.75	−1.8%	2.57	3.25	2.48	15,416
Jan 2009	2.80	−17.6%	3.59	3.80	2.66	26,133
Dec 2008	3.40	+3.0%	3.00	3.90	2.55	39,188
Nov 2008	3.30	+7.8%	3.36	4.20	2.66	31,992
Oct 2008	3.06	−39.2%	5.50	5.88	2.98	54,239
Sep 2008	5.03	−17.8%	6.49	6.68	4.86	55,152
Aug 2008	6.12	−17.1%	6.76	7.89	6.11	52,804
Jul 2008	7.38	+4.8%	7.00	7.85	6.00	39,430
Jun 2008	7.04	−26.4%	9.11	9.82	7.04	31,746
May 2008	9.57	+12.6%	8.50	11.16	7.30	80,398
Apr 2008	8.50	+25.4%	7.11	9.73	6.67	37,482
Mar 2008	6.78	−33.6%	10.00	10.00	5.75	35,617
Feb 2008	10.21	−15.6%	11.50	14.58	8.56	88,488
Jan 2008	12.10	−39.3%	20.90	26.50	12.10	2,61,974
Dec 2007	19.93	+42.9%	14.64	21.68	14.64	5,84,647
Nov 2007	13.95	+107.0%	6.47	13.95	5.65	1,12,720
Oct 2007	6.74	−10.7%	7.50	7.53	5.89	46,592
Sep 2007	7.55	+71.6%	4.40	8.09	4.33	39,376
Aug 2007	4.40	−15.9%	5.49	6.10	4.40	19,791
Jul 2007	5.23	+12.5%	4.88	6.20	4.75	41,175
Jun 2007	4.65	+13.1%	4.31	4.65	3.61	12,767
May 2007	4.11	+0.5%	3.90	5.25	3.89	8,075
Apr 2007	4.09	+12.7%	3.81	4.79	3.46	7,187
Mar 2007	3.63	−30.5%	4.96	4.96	3.46	12,943
Feb 2007	5.22	−21.6%	6.50	6.50	5.00	13,948
Jan 2007	6.66	–	4.20	8.70	3.90	64,961

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	13.95	13.95	13.26	13.26	13.29	204
19 Oct 2026	12.64	13.95	12.64	13.95	–	30
5 Oct 2026	13.29	13.29	13.29	13.29	13.29	13
28 Sep 2026	13.29	13.98	13.29	13.98	13.61	105
21 Sep 2026	13.98	14.71	13.98	13.98	13.99	4,360
15 Sep 2026	14.71	14.71	14.71	14.71	14.71	1
7 Sep 2026	14.76	14.76	14.71	14.71	14.71	3,045
31 Aug 2026	15.48	15.48	15.48	15.48	15.48	2,322
24 Aug 2026	16.29	16.29	16.29	16.29	16.29	3,005
17 Aug 2026	17.14	17.14	17.14	17.14	17.14	600
3 Aug 2026	16.35	16.35	16.33	16.33	16.34	1,098
27 Jul 2026	17.17	17.17	17.17	17.17	17.17	401
20 Jul 2026	17.17	17.17	17.17	17.17	17.17	20
13 Jul 2026	17.17	17.17	17.17	17.17	17.17	100
6 Jul 2026	15.55	16.36	15.55	16.36	15.71	1,004
29 Jun 2026	16.36	16.36	16.35	16.36	16.36	1,434
22 Jun 2026	17.20	17.20	16.50	17.20	16.63	3,211
8 Jun 2026	17.20	17.20	17.20	17.20	17.20	700
1 Jun 2026	16.39	16.39	16.39	16.39	16.39	517
25 May 2026	16.39	16.39	16.39	16.39	16.39	100
18 May 2026	17.20	17.25	17.20	17.25	17.23	350
13 May 2026	18.92	18.92	18.10	18.10	18.89	10,678

Prices in ₹ per share as traded, not adjusted.