D.P. Wires Limited (BOM:543962)
India · Delayed Price · Currency is INR 183.70
-4.40 (-2.34%)
At close: Jun 2, 2026
BOM:543962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 190.00 | 190.00 | 179.20 | 184.25 | 184.25 | 0.63% | 2,219 |
| May 4, 2026 | 180.00 | 184.00 | 177.95 | 183.10 | 183.10 | 2.61% | 609 |
| Apr 30, 2026 | 180.60 | 181.60 | 177.60 | 178.45 | 178.45 | -2.49% | 368 |
| Apr 29, 2026 | 187.10 | 189.80 | 182.30 | 183.00 | 183.00 | -3.28% | 302 |
| Apr 28, 2026 | 186.00 | 189.20 | 185.00 | 189.20 | 189.20 | 1.34% | 544 |
| Apr 27, 2026 | 188.00 | 188.45 | 186.00 | 186.70 | 186.70 | 1.61% | 1,019 |
| Apr 24, 2026 | 189.60 | 192.90 | 182.50 | 183.75 | 183.75 | -1.21% | 1,076 |
| Apr 23, 2026 | 189.75 | 194.05 | 186.00 | 186.00 | 186.00 | -0.64% | 495 |
| Apr 22, 2026 | 186.00 | 188.20 | 182.95 | 187.20 | 187.20 | 2.55% | 1,794 |
| Apr 21, 2026 | 189.50 | 189.70 | 182.00 | 182.55 | 182.55 | -3.67% | 374 |
| Apr 20, 2026 | 194.00 | 194.00 | 186.85 | 189.50 | 189.50 | 2.40% | 1,193 |
| Apr 17, 2026 | 189.00 | 189.00 | 182.00 | 185.05 | 185.05 | -1.17% | 1,777 |
| Apr 16, 2026 | 189.80 | 194.65 | 186.85 | 187.25 | 187.25 | -1.34% | 2,621 |
| Apr 15, 2026 | 193.50 | 196.05 | 187.15 | 189.80 | 189.80 | -3.87% | 3,218 |
| Apr 13, 2026 | 198.00 | 204.95 | 191.50 | 197.45 | 197.45 | 6.16% | 32,343 |
| Apr 10, 2026 | 155.00 | 186.00 | 155.00 | 186.00 | 186.00 | 20.00% | 16,010 |
| Apr 9, 2026 | 166.00 | 166.00 | 155.00 | 155.00 | 155.00 | 0.62% | 307 |
| Apr 8, 2026 | 154.10 | 156.10 | 153.00 | 154.05 | 154.05 | 2.22% | 333 |
| Apr 7, 2026 | 145.00 | 158.00 | 143.80 | 150.70 | 150.70 | 4.73% | 3,750 |
| Apr 6, 2026 | 144.00 | 145.20 | 138.75 | 143.90 | 143.90 | 2.49% | 516 |
| Apr 2, 2026 | 147.00 | 147.00 | 139.00 | 140.40 | 140.40 | -2.43% | 760 |
| Apr 1, 2026 | 134.50 | 145.65 | 133.55 | 143.90 | 143.90 | 13.53% | 1,221 |
| Mar 30, 2026 | 136.00 | 136.00 | 125.00 | 126.75 | 126.75 | -7.14% | 3,978 |
| Mar 27, 2026 | 148.00 | 148.00 | 130.00 | 136.50 | 136.50 | -4.84% | 3,360 |
| Mar 25, 2026 | 144.75 | 146.80 | 141.75 | 143.45 | 143.45 | 1.24% | 4,729 |
| Mar 24, 2026 | 140.45 | 144.75 | 140.30 | 141.70 | 141.70 | 1.54% | 320 |
| Mar 23, 2026 | 135.00 | 142.00 | 135.00 | 139.55 | 139.55 | -3.06% | 805 |
| Mar 20, 2026 | 135.00 | 145.05 | 135.00 | 143.95 | 143.95 | 0.70% | 544 |
| Mar 19, 2026 | 142.95 | 145.75 | 141.10 | 142.95 | 142.95 | -0.52% | 608 |
| Mar 18, 2026 | 143.00 | 149.10 | 142.90 | 143.70 | 143.70 | 3.46% | 3,572 |
| Mar 17, 2026 | 158.70 | 158.70 | 137.00 | 138.90 | 138.90 | 0.25% | 4,534 |
| Mar 16, 2026 | 147.00 | 147.00 | 137.75 | 138.55 | 138.55 | -2.87% | 289 |