NSE · DPSCLTD · stock
DPSC Limited (DPSCLTD) stock price history
Every NSE trading session of DPSC Limited from Apr 21, 2008 to Sep 28, 2026: 4,549 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DPSCLTD adjusted close, 2008 to 2026
- ₹44.30
- All time high, 2017
- ₹13.31
- 52 week high, ₹6.72 low
- 4,549
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DPSCLTD key facts
- DPSC Limited (DPSCLTD) closed at ₹6.99 on Sep 28, 2026 on NSE.
- DPSCLTD's all time high close is ₹44.30, set on Apr 3, 2017; its all time low close is ₹0.7465 on Jan 28, 2009.
- DPSCLTD's 52 week range is ₹6.72 to ₹13.31.
- DPSCLTD returned -42.1% over the year to Sep 28, 2026 and -52.5% over five years.
- Over ten years DPSCLTD returned -79%, -14.5% a year compounded.
- DPSCLTD's deepest drawdown was -89.8% from Apr 3, 2017 to Mar 18, 2020.
- DataCedar holds 4,549 daily sessions of DPSCLTD history from Apr 21, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DPSCLTD price chart, 2008 to 2026
DPSCLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -6.4% |
| 6 months | -2.8% |
| Year to date | -29.9% |
| 1 year | -42.1% |
| 3 years | -58.5% |
| 5 years | -52.5% |
| 10 years | -79.0% |
| Since Apr 21, 2008 | +172.7% |
| Compound annual growth, 18.4 years | +5.6% |
DPSCLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹44.30 on Apr 3, 2017
- All time low close
- ₹0.7465 on Jan 28, 2009
- 52 week high
- ₹13.31 on Sep 29, 2025
- 52 week low
- ₹6.72 on Sep 28, 2026
- Deepest drawdown
- -89.8% from Apr 3, 2017 to Mar 18, 2020, not yet recovered
- Best single session
- +20.0% on Apr 22, 2008
- Worst single session
- -58.8% on Jun 13, 2008
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2008
- 2.7×
- Best calendar year
- 2010, +216%
- Worst calendar year
- 2018, -59%
DPSCLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 21, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.00 | ₹11.00 | ₹6.72 | ₹6.99 | -30.4% | 25.8M | 185 |
| 2025 | ₹16.82 | ₹17.32 | ₹9.32 | ₹10.05 | -40.0% | 51.1M | 249 |
| 2024 | ₹19.76 | ₹27.86 | ₹14.50 | ₹16.75 | -13.7% | 300.7M | 246 |
| 2023 | ₹13.32 | ₹27.66 | ₹9.01 | ₹19.42 | +49.1% | 143.4M | 245 |
| 2022 | ₹17.03 | ₹18.95 | ₹10.27 | ₹13.02 | -22.2% | 49.9M | 248 |
| 2021 | ₹11.81 | ₹30.75 | ₹11.02 | ₹16.73 | +43.5% | 52.5M | 248 |
| 2020 | ₹8.58 | ₹14.21 | ₹4.31 | ₹11.66 | +36.7% | 9M | 251 |
| 2019 | ₹14.13 | ₹15.83 | ₹7.64 | ₹8.53 | -34.7% | 2.7M | 243 |
| 2018 | ₹32.07 | ₹34.11 | ₹10.77 | ₹13.06 | -59.2% | 13.8M | 246 |
| 2017 | ₹35.18 | ₹47.16 | ₹28.38 | ₹32.02 | -8.6% | 11.2M | 248 |
| 2016 | ₹11.58 | ₹39.84 | ₹9.79 | ₹35.03 | +210.3% | 14.6M | 246 |
| 2015 | ₹18.34 | ₹18.92 | ₹10.62 | ₹11.29 | -32.2% | 4.7M | 246 |
| 2014 | ₹16.52 | ₹27.93 | ₹12.04 | ₹16.65 | +9.4% | 11.8M | 244 |
| 2013 | ₹17.10 | ₹27.95 | ₹11.56 | ₹15.22 | -9.7% | 8.4M | 248 |
| 2012 | ₹15.70 | ₹18.57 | ₹10.80 | ₹16.86 | +2.1% | 14.8M | 245 |
| 2011 | ₹8.83 | ₹19.96 | ₹5.44 | ₹16.51 | +92.9% | 19.2M | 246 |
| 2010 | ₹2.98 | ₹14.70 | ₹2.39 | ₹8.56 | +215.7% | 278.6M | 250 |
| 2009 | ₹1.15 | ₹3.01 | ₹0.7254 | ₹2.71 | +136.2% | 41.8M | 243 |
| 2008 | ₹0.2284 | ₹5.30 | ₹0.2284 | ₹1.15 | n/a | 37.2M | 172 |
DPSCLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.99 | -2.8% |
| August 2026 | ₹7.19 | -2.2% |
| July 2026 | ₹7.35 | -0.8% |
| June 2026 | ₹7.41 | -12.5% |
| May 2026 | ₹8.47 | -15.7% |
| April 2026 | ₹10.05 | +41.9% |
| March 2026 | ₹7.08 | -24.4% |
| February 2026 | ₹9.36 | +6.5% |
| January 2026 | ₹8.79 | -12.5% |
| December 2025 | ₹10.05 | -9.3% |
| November 2025 | ₹11.08 | -6.3% |
| October 2025 | ₹11.83 | -2.2% |
About the DPSCLTD data
Daily bars. 4,549 sessions from Apr 21, 2008 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DPSCLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- DOLPHIN Dolphin Offshore Enterprises (India) Limited
- DOMS DOMS Industries Limited
- DONEAR Donear Industries Limited
- DPABHUSHAN D. P. Abhushan Limited
- DPWIRES D P Wires Limited
- DRAGARWQ Dr Agarwals Eye Hospital Limited
- DRCSYSTEMS DRC Systems India Limited
- DREAMFOLKS Dreamfolks Services Limited
Common questions
DPSCLTD share price history
