D.P. Wires Limited (BOM:543962)
India · Delayed Price · Currency is INR 221.60
+30.80 (16.14%)
At close: Oct 6, 2026
BOM:543962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 221.00 | 243.60 | 211.80 | 227.75 | 227.75 | 2.78% | 60,975 |
| Oct 6, 2026 | 212.00 | 228.95 | 201.10 | 221.60 | 221.60 | 16.14% | 135,593 |
| Oct 5, 2026 | 175.00 | 190.80 | 172.80 | 190.80 | 190.80 | 20.00% | 56,198 |
| Oct 1, 2026 | 161.20 | 165.00 | 159.00 | 159.00 | 159.00 | -3.64% | 571 |
| Sep 30, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 3.42% | 112 |
| Sep 29, 2026 | 163.00 | 163.00 | 155.60 | 159.55 | 159.55 | -2.12% | 1,203 |
| Sep 28, 2026 | 156.60 | 163.00 | 156.55 | 163.00 | 163.00 | -0.61% | 631 |
| Sep 25, 2026 | 169.00 | 170.00 | 161.65 | 164.00 | 164.00 | -2.99% | 862 |
| Sep 24, 2026 | 168.80 | 169.05 | 168.75 | 169.05 | 169.05 | 5.00% | 2,730 |
| Sep 23, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 4.99% | 181 |
| Sep 22, 2026 | 149.60 | 153.35 | 149.60 | 153.35 | 153.35 | 5.00% | 145 |
| Sep 21, 2026 | 146.85 | 146.85 | 141.60 | 146.05 | 146.05 | -0.54% | 423 |
| Sep 18, 2026 | 146.95 | 146.95 | 146.50 | 146.85 | 146.85 | 1.28% | 8 |
| Sep 17, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.24% | 69 |
| Sep 16, 2026 | 145.00 | 146.00 | 143.10 | 144.65 | 144.65 | -0.89% | 603 |
| Sep 15, 2026 | 149.85 | 149.85 | 145.50 | 145.95 | 145.95 | -3.73% | 1,183 |
| Sep 11, 2026 | 157.40 | 157.40 | 150.15 | 151.60 | 151.60 | -3.72% | 1,148 |
| Sep 10, 2026 | 158.00 | 158.00 | 155.90 | 157.45 | 157.45 | 3.59% | 11 |
| Sep 9, 2026 | 150.00 | 157.95 | 150.00 | 152.00 | 152.00 | -0.98% | 201 |
| Sep 8, 2026 | 154.00 | 156.90 | 152.75 | 153.50 | 153.50 | -3.22% | 211 |
| Sep 7, 2026 | 159.00 | 159.00 | 156.00 | 158.60 | 158.60 | 4.45% | 154 |
| Sep 4, 2026 | 152.45 | 158.00 | 151.55 | 151.85 | 151.85 | -1.40% | 1,028 |
| Sep 3, 2026 | 156.55 | 156.55 | 153.00 | 154.00 | 154.00 | -1.28% | 598 |
| Sep 2, 2026 | 155.00 | 158.90 | 153.10 | 156.00 | 156.00 | 0.65% | 116 |
| Sep 1, 2026 | 159.00 | 159.95 | 152.60 | 155.00 | 155.00 | -3.13% | 303 |
| Aug 31, 2026 | 154.00 | 160.00 | 148.00 | 160.00 | 160.00 | 3.90% | 1,356 |
| Aug 28, 2026 | 156.00 | 159.00 | 152.30 | 154.00 | 154.00 | -1.85% | 1,661 |
| Aug 27, 2026 | 157.50 | 157.50 | 152.05 | 156.90 | 156.90 | -0.82% | 298 |
| Aug 26, 2026 | 153.10 | 160.00 | 153.00 | 158.20 | 158.20 | 3.33% | 441 |
| Aug 25, 2026 | 156.00 | 156.85 | 152.15 | 153.10 | 153.10 | -2.86% | 874 |
| Aug 24, 2026 | 160.00 | 160.00 | 152.05 | 157.60 | 157.60 | -1.50% | 2,693 |
| Aug 21, 2026 | 162.00 | 163.60 | 154.25 | 160.00 | 160.00 | -1.23% | 1,149 |
| Aug 20, 2026 | 157.20 | 162.50 | 156.00 | 162.00 | 162.00 | 1.00% | 256 |
| Aug 19, 2026 | 166.75 | 166.75 | 160.00 | 160.40 | 160.40 | -4.30% | 301 |
| Aug 18, 2026 | 158.20 | 167.60 | 158.00 | 167.60 | 167.60 | 1.61% | 1,521 |
| Aug 17, 2026 | 160.30 | 169.75 | 159.40 | 164.95 | 164.95 | 0.95% | 996 |
| Aug 14, 2026 | 169.00 | 169.00 | 161.05 | 163.40 | 163.40 | -3.60% | 1,010 |
| Aug 13, 2026 | 168.00 | 169.70 | 166.50 | 169.50 | 169.50 | 3.83% | 1,045 |
| Aug 12, 2026 | 164.30 | 169.15 | 161.30 | 163.25 | 163.25 | -0.61% | 269 |
| Aug 11, 2026 | 164.05 | 168.60 | 164.05 | 164.25 | 164.25 | 0.09% | 239 |
| Aug 10, 2026 | 170.30 | 170.30 | 164.10 | 164.10 | 164.10 | -0.55% | 646 |
| Aug 7, 2026 | 167.50 | 170.65 | 162.40 | 165.00 | 165.00 | -2.60% | 1,272 |
| Aug 6, 2026 | 169.40 | 169.40 | 166.05 | 169.40 | 169.40 | 2.02% | 76 |
| Aug 5, 2026 | 168.00 | 174.00 | 165.15 | 166.05 | 166.05 | -1.16% | 890 |
| Aug 4, 2026 | 160.70 | 172.00 | 160.70 | 168.00 | 168.00 | -0.59% | 1,029 |
| Aug 3, 2026 | 161.40 | 169.90 | 161.40 | 169.00 | 169.00 | 0.39% | 1,714 |
| Jul 31, 2026 | 165.00 | 168.40 | 164.00 | 168.35 | 168.35 | 2.03% | 517 |
| Jul 30, 2026 | 165.00 | 165.00 | 161.25 | 165.00 | 165.00 | -1.32% | 92 |
| Jul 29, 2026 | 165.00 | 169.00 | 164.00 | 167.20 | 167.20 | 0.54% | 644 |
| Jul 28, 2026 | 168.40 | 168.40 | 163.05 | 166.30 | 166.30 | -1.25% | 86 |