D.P. Wires Limited (BOM:543962)
India · Delayed Price · Currency is INR 176.90
-1.30 (-0.73%)
At close: Jul 17, 2026
BOM:543962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 176.30 | 177.15 | 170.85 | 172.25 | 172.25 | -2.30% | 477 |
| Jun 10, 2026 | 176.70 | 177.05 | 175.50 | 176.30 | 176.30 | -0.23% | 13 |
| Jun 9, 2026 | 171.05 | 181.90 | 171.05 | 176.70 | 176.70 | 0.26% | 722 |
| Jun 8, 2026 | 177.80 | 184.60 | 176.00 | 176.25 | 176.25 | -3.35% | 1,453 |
| Jun 5, 2026 | 179.00 | 185.05 | 179.00 | 182.35 | 182.35 | 1.39% | 804 |
| Jun 4, 2026 | 182.00 | 184.50 | 179.50 | 179.85 | 179.85 | -1.32% | 1,029 |
| Jun 3, 2026 | 181.20 | 183.55 | 180.20 | 182.25 | 182.25 | -0.79% | 181 |
| Jun 2, 2026 | 188.10 | 188.10 | 182.20 | 183.70 | 183.70 | -2.34% | 372 |
| Jun 1, 2026 | 208.90 | 208.90 | 184.05 | 188.10 | 188.10 | 2.03% | 2,354 |
| May 29, 2026 | 184.15 | 189.85 | 181.90 | 184.35 | 184.35 | 0.11% | 1,347 |
| May 27, 2026 | 206.00 | 206.00 | 181.15 | 184.15 | 184.15 | -3.56% | 1,175 |
| May 26, 2026 | 175.95 | 205.25 | 175.40 | 190.95 | 190.95 | 11.63% | 14,787 |
| May 22, 2026 | 168.90 | 172.85 | 168.90 | 171.05 | 171.05 | 0.56% | 35 |
| May 21, 2026 | 171.95 | 173.05 | 169.05 | 170.10 | 170.10 | -1.05% | 679 |
| May 20, 2026 | 172.45 | 173.65 | 170.00 | 171.90 | 171.90 | -0.32% | 194 |
| May 19, 2026 | 173.70 | 175.60 | 171.85 | 172.45 | 172.45 | -0.63% | 253 |
| May 18, 2026 | 175.40 | 175.40 | 167.75 | 173.55 | 173.55 | -2.42% | 1,207 |
| May 15, 2026 | 177.75 | 182.35 | 175.40 | 177.85 | 177.85 | -2.49% | 632 |
| May 14, 2026 | 179.75 | 183.00 | 176.65 | 182.40 | 182.40 | 4.59% | 1,245 |
| May 13, 2026 | 171.20 | 175.60 | 171.20 | 174.40 | 174.40 | 0.35% | 928 |
| May 12, 2026 | 181.60 | 181.60 | 171.90 | 173.80 | 173.80 | -4.30% | 1,084 |
| May 11, 2026 | 183.20 | 183.20 | 180.00 | 181.60 | 181.60 | -0.33% | 272 |
| May 8, 2026 | 183.90 | 184.10 | 182.00 | 182.20 | 182.20 | -1.96% | 1,249 |
| May 7, 2026 | 183.00 | 186.20 | 182.00 | 185.85 | 185.85 | 2.23% | 884 |
| May 6, 2026 | 186.00 | 187.30 | 178.80 | 181.80 | 181.80 | -1.33% | 2,614 |