D.P. Wires Limited (BOM:543962)
India · Delayed Price · Currency is INR 182.55
-6.95 (-3.67%)
At close: Apr 21, 2026
BOM:543962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 144.65 | 146.45 | 140.45 | 142.65 | 142.65 | -2.96% | 1,322 |
| Mar 12, 2026 | 145.25 | 147.30 | 143.00 | 147.00 | 147.00 | -0.61% | 674 |
| Mar 11, 2026 | 141.45 | 159.00 | 141.45 | 147.90 | 147.90 | 5.98% | 1,952 |
| Mar 10, 2026 | 139.45 | 139.55 | 136.45 | 139.55 | 139.55 | 2.46% | 1,204 |
| Mar 9, 2026 | 139.80 | 139.80 | 136.05 | 136.20 | 136.20 | -2.78% | 118 |
| Mar 6, 2026 | 142.10 | 142.75 | 138.95 | 140.10 | 140.10 | -0.53% | 811 |
| Mar 5, 2026 | 140.35 | 145.00 | 139.45 | 140.85 | 140.85 | 0.36% | 804 |
| Mar 4, 2026 | 143.45 | 144.55 | 136.00 | 140.35 | 140.35 | -3.31% | 1,476 |
| Mar 2, 2026 | 122.00 | 150.00 | 122.00 | 145.15 | 145.15 | -4.06% | 703 |
| Feb 27, 2026 | 155.15 | 155.15 | 150.50 | 151.30 | 151.30 | -1.63% | 1,030 |
| Feb 26, 2026 | 153.60 | 154.20 | 152.35 | 153.80 | 153.80 | 0.29% | 816 |
| Feb 25, 2026 | 155.50 | 155.50 | 153.35 | 153.35 | 153.35 | -0.42% | 528 |
| Feb 24, 2026 | 155.05 | 157.10 | 154.00 | 154.00 | 154.00 | -2.19% | 623 |
| Feb 23, 2026 | 163.10 | 163.80 | 156.50 | 157.45 | 157.45 | -3.26% | 368 |
| Feb 20, 2026 | 161.70 | 164.10 | 161.60 | 162.75 | 162.75 | 0.06% | 258 |
| Feb 19, 2026 | 171.15 | 171.15 | 161.40 | 162.65 | 162.65 | -2.58% | 189 |
| Feb 18, 2026 | 165.10 | 167.95 | 164.00 | 166.95 | 166.95 | 1.18% | 385 |
| Feb 17, 2026 | 162.60 | 165.00 | 162.10 | 165.00 | 165.00 | 2.14% | 138 |
| Feb 16, 2026 | 165.75 | 165.75 | 160.00 | 161.55 | 161.55 | -2.89% | 370 |
| 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 |