D.P. Wires Limited (BOM:543962)
India · Delayed Price · Currency is INR 160.00
-2.00 (-1.23%)
At close: Aug 21, 2026
BOM:543962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 168.95 | 169.00 | 163.05 | 168.40 | 168.40 | -0.36% | 1,458 |
| Jul 24, 2026 | 165.00 | 172.00 | 161.60 | 169.00 | 169.00 | 2.18% | 1,152 |
| Jul 23, 2026 | 171.00 | 173.85 | 162.05 | 165.40 | 165.40 | -2.71% | 1,369 |
| Jul 22, 2026 | 173.15 | 173.15 | 169.00 | 170.00 | 170.00 | -2.30% | 1,866 |
| Jul 21, 2026 | 173.25 | 181.85 | 173.25 | 174.00 | 174.00 | 0.46% | 738 |
| Jul 20, 2026 | 175.00 | 175.00 | 173.05 | 173.20 | 173.20 | -2.09% | 653 |
| Jul 17, 2026 | 172.00 | 178.20 | 172.00 | 176.90 | 176.90 | -0.73% | 444 |
| Jul 16, 2026 | 184.80 | 184.80 | 171.20 | 178.20 | 178.20 | 0.68% | 337 |
| Jul 15, 2026 | 171.20 | 180.50 | 171.20 | 177.00 | 177.00 | -0.62% | 2,722 |
| Jul 14, 2026 | 181.95 | 181.95 | 175.00 | 178.10 | 178.10 | -2.12% | 403 |
| Jul 13, 2026 | 174.50 | 184.80 | 174.50 | 181.95 | 181.95 | 0.22% | 1,000 |
| Jul 10, 2026 | 185.00 | 187.00 | 180.00 | 181.55 | 181.55 | 0.33% | 434 |
| Jul 9, 2026 | 185.30 | 185.30 | 180.00 | 180.95 | 180.95 | -0.08% | 1,254 |
| Jul 8, 2026 | 186.00 | 187.00 | 178.25 | 181.10 | 181.10 | -3.10% | 1,864 |
| Jul 7, 2026 | 185.00 | 188.50 | 183.00 | 186.90 | 186.90 | -0.11% | 1,072 |
| Jul 6, 2026 | 180.00 | 191.00 | 180.00 | 187.10 | 187.10 | 2.35% | 587 |
| Jul 3, 2026 | 180.55 | 188.00 | 180.50 | 182.80 | 182.80 | -3.79% | 1,788 |
| Jul 2, 2026 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | -2.56% | 3,139 |
| Jul 1, 2026 | 199.60 | 201.35 | 191.20 | 195.00 | 195.00 | -2.06% | 3,059 |
| Jun 30, 2026 | 209.40 | 209.40 | 196.80 | 199.10 | 199.10 | -0.82% | 2,983 |
| Jun 29, 2026 | 213.25 | 217.15 | 199.40 | 200.75 | 200.75 | -5.86% | 10,003 |
| Jun 25, 2026 | 209.00 | 217.50 | 209.00 | 213.25 | 213.25 | 0.71% | 17,224 |
| Jun 24, 2026 | 206.65 | 218.10 | 206.65 | 211.75 | 211.75 | 4.00% | 22,026 |
| Jun 23, 2026 | 198.80 | 216.75 | 189.50 | 203.60 | 203.60 | 9.20% | 57,958 |
| Jun 22, 2026 | 175.50 | 198.15 | 175.50 | 186.45 | 186.45 | 6.24% | 1,551 |
| Jun 19, 2026 | 177.80 | 177.80 | 175.00 | 175.50 | 175.50 | -1.07% | 95 |
| Jun 18, 2026 | 180.05 | 184.20 | 177.40 | 177.40 | 177.40 | -0.22% | 682 |
| Jun 17, 2026 | 177.95 | 180.40 | 175.80 | 177.80 | 177.80 | -0.08% | 896 |
| Jun 16, 2026 | 175.00 | 178.00 | 172.90 | 177.95 | 177.95 | 1.77% | 594 |
| Jun 15, 2026 | 180.00 | 182.20 | 171.15 | 174.85 | 174.85 | -2.24% | 8,190 |
| Jun 12, 2026 | 172.50 | 180.00 | 172.50 | 178.85 | 178.85 | 3.83% | 1,291 |