D.P. Wires Limited (BOM:543962)
India · Delayed Price · Currency is INR 166.35
-3.25 (-1.92%)
At close: Feb 13, 2026
D.P. Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 167.50 | 167.50 | 165.50 | 166.35 | 166.35 | -1.92% | 204 |
| Feb 12, 2026 | 170.00 | 170.30 | 168.40 | 169.60 | 169.60 | -0.91% | 499 |
| Feb 11, 2026 | 170.15 | 171.15 | 170.15 | 171.15 | 171.15 | -0.61% | 69 |
| Feb 10, 2026 | 172.15 | 172.25 | 167.10 | 172.20 | 172.20 | 0.97% | 1,762 |
| Feb 9, 2026 | 167.00 | 170.65 | 166.55 | 170.55 | 170.55 | 2.10% | 330 |
| Feb 6, 2026 | 167.55 | 167.55 | 164.85 | 167.05 | 167.05 | -0.30% | 511 |
| Feb 5, 2026 | 172.00 | 172.95 | 167.35 | 167.55 | 167.55 | -0.18% | 415 |
| Feb 4, 2026 | 166.15 | 168.10 | 164.20 | 167.85 | 167.85 | 3.58% | 350 |
| Feb 3, 2026 | 167.50 | 168.05 | 160.30 | 162.05 | 162.05 | -1.19% | 1,479 |
| Feb 2, 2026 | 170.00 | 170.00 | 162.50 | 164.00 | 164.00 | -3.70% | 314 |
| Feb 1, 2026 | 174.50 | 175.60 | 170.00 | 170.30 | 170.30 | -1.59% | 75 |
| Jan 30, 2026 | 168.75 | 179.00 | 167.20 | 173.05 | 173.05 | 2.79% | 315 |
| Jan 29, 2026 | 169.05 | 171.05 | 166.30 | 168.35 | 168.35 | -0.59% | 846 |
| Jan 28, 2026 | 162.80 | 170.00 | 162.80 | 169.35 | 169.35 | 3.90% | 835 |
| Jan 27, 2026 | 166.70 | 167.65 | 163.00 | 163.00 | 163.00 | -2.60% | 898 |
| Jan 23, 2026 | 171.05 | 171.05 | 167.00 | 167.35 | 167.35 | -2.56% | 235 |
| Jan 22, 2026 | 173.60 | 174.80 | 170.00 | 171.75 | 171.75 | 1.96% | 317 |
| Jan 21, 2026 | 174.00 | 177.30 | 167.15 | 168.45 | 168.45 | -5.18% | 764 |
| Jan 20, 2026 | 182.15 | 183.35 | 177.55 | 177.65 | 177.65 | -3.45% | 489 |
| Jan 19, 2026 | 184.00 | 184.85 | 182.75 | 184.00 | 184.00 | -1.00% | 471 |
| Jan 16, 2026 | 189.80 | 190.35 | 185.30 | 185.85 | 185.85 | -2.67% | 597 |
| Jan 14, 2026 | 190.05 | 192.30 | 187.15 | 190.95 | 190.95 | 1.46% | 490 |
| Jan 13, 2026 | 191.00 | 191.00 | 186.10 | 188.20 | 188.20 | -1.49% | 591 |
| Jan 12, 2026 | 191.50 | 192.30 | 188.00 | 191.05 | 191.05 | -0.65% | 513 |
| Jan 9, 2026 | 196.55 | 197.65 | 191.40 | 192.30 | 192.30 | -2.63% | 882 |
| Jan 8, 2026 | 208.00 | 208.00 | 195.45 | 197.50 | 197.50 | -2.47% | 527 |
| Jan 7, 2026 | 203.20 | 203.80 | 202.20 | 202.50 | 202.50 | -0.32% | 109 |
| Jan 6, 2026 | 204.05 | 204.05 | 200.90 | 203.15 | 203.15 | -0.83% | 215 |
| Jan 5, 2026 | 207.15 | 207.25 | 204.45 | 204.85 | 204.85 | -2.34% | 1,484 |
| Jan 2, 2026 | 200.35 | 212.00 | 200.35 | 209.75 | 209.75 | 3.33% | 1,481 |
| Jan 1, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.82% | 5 |
| Dec 31, 2025 | 207.50 | 207.50 | 200.50 | 201.35 | 201.35 | -2.33% | 519 |
| Dec 30, 2025 | 207.95 | 208.75 | 205.00 | 206.15 | 206.15 | -1.93% | 512 |
| Dec 29, 2025 | 209.10 | 211.75 | 205.30 | 210.20 | 210.20 | 0.50% | 353 |
| Dec 26, 2025 | 209.20 | 211.80 | 207.80 | 209.15 | 209.15 | -0.21% | 95 |
| Dec 24, 2025 | 205.00 | 229.00 | 205.00 | 209.60 | 209.60 | -1.53% | 870 |
| Dec 23, 2025 | 207.55 | 219.75 | 207.55 | 212.85 | 212.85 | 0.33% | 1,155 |
| Dec 22, 2025 | 195.80 | 217.00 | 195.00 | 212.15 | 212.15 | 8.54% | 5,700 |
| Dec 19, 2025 | 195.10 | 196.50 | 194.20 | 195.45 | 195.45 | 1.56% | 427 |
| Dec 18, 2025 | 192.45 | 192.45 | 192.40 | 192.45 | 192.45 | 0.21% | 26 |
| Dec 17, 2025 | 192.35 | 194.05 | 190.00 | 192.05 | 192.05 | 0.23% | 540 |
| Dec 16, 2025 | 195.40 | 195.40 | 191.20 | 191.60 | 191.60 | -1.69% | 1,008 |
| Dec 15, 2025 | 194.25 | 197.10 | 194.00 | 194.90 | 194.90 | -0.54% | 234 |
| Dec 12, 2025 | 199.00 | 200.00 | 195.00 | 195.95 | 195.95 | -1.04% | 389 |
| Dec 11, 2025 | 198.95 | 199.00 | 195.40 | 198.00 | 198.00 | -0.08% | 209 |
| Dec 10, 2025 | 197.70 | 201.70 | 196.85 | 198.15 | 198.15 | 2.19% | 429 |
| Dec 9, 2025 | 190.50 | 196.40 | 189.40 | 193.90 | 193.90 | 0.03% | 1,174 |
| Dec 8, 2025 | 200.80 | 201.60 | 190.60 | 193.85 | 193.85 | -3.44% | 2,873 |
| Dec 5, 2025 | 203.20 | 203.20 | 200.30 | 200.75 | 200.75 | -0.50% | 452 |
| Dec 4, 2025 | 202.20 | 204.45 | 201.00 | 201.75 | 201.75 | -1.01% | 1,628 |