D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 168.33
-2.36 (-1.38%)
At close: Jan 23, 2026
D.P. Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 172.70 | 173.73 | 168.00 | 168.33 | 168.33 | -1.38% | 12,618 |
| Jan 22, 2026 | 174.00 | 176.00 | 170.05 | 170.69 | 170.69 | 0.55% | 11,769 |
| Jan 21, 2026 | 177.00 | 177.00 | 166.00 | 169.75 | 169.75 | -4.69% | 26,404 |
| Jan 20, 2026 | 184.92 | 184.92 | 177.00 | 178.11 | 178.11 | -3.32% | 18,659 |
| Jan 19, 2026 | 185.00 | 185.65 | 182.21 | 184.22 | 184.22 | -0.63% | 7,435 |
| Jan 16, 2026 | 192.00 | 192.00 | 185.05 | 185.39 | 185.39 | -2.39% | 18,178 |
| Jan 14, 2026 | 192.71 | 192.71 | 187.41 | 189.92 | 189.92 | 1.09% | 8,245 |
| Jan 13, 2026 | 188.00 | 193.27 | 185.65 | 187.87 | 187.87 | -1.04% | 15,479 |
| Jan 12, 2026 | 195.00 | 195.00 | 187.21 | 189.85 | 189.85 | -1.49% | 9,878 |
| Jan 9, 2026 | 195.00 | 196.98 | 191.52 | 192.72 | 192.72 | -1.81% | 8,013 |
| Jan 8, 2026 | 206.70 | 209.95 | 195.36 | 196.27 | 196.27 | -3.47% | 19,653 |
| Jan 7, 2026 | 203.11 | 204.00 | 202.00 | 203.33 | 203.33 | 0.80% | 5,017 |
| Jan 6, 2026 | 207.25 | 207.25 | 201.00 | 201.72 | 201.72 | -1.77% | 9,402 |
| Jan 5, 2026 | 210.80 | 211.80 | 205.00 | 205.36 | 205.36 | -1.32% | 9,023 |
| Jan 2, 2026 | 202.45 | 210.00 | 201.36 | 208.10 | 208.10 | 2.79% | 20,925 |
| Jan 1, 2026 | 203.78 | 203.78 | 202.21 | 202.45 | 202.45 | -0.65% | 4,250 |
| Dec 31, 2025 | 206.00 | 208.99 | 202.00 | 203.78 | 203.78 | -1.67% | 11,747 |
| Dec 30, 2025 | 210.00 | 210.00 | 204.60 | 207.25 | 207.25 | -1.31% | 9,904 |
| Dec 29, 2025 | 206.50 | 215.00 | 205.50 | 210.01 | 210.01 | 0.39% | 20,331 |
| Dec 26, 2025 | 210.00 | 214.95 | 207.05 | 209.20 | 209.20 | 0.13% | 9,607 |
| Dec 24, 2025 | 214.99 | 214.99 | 206.25 | 208.93 | 208.93 | -2.59% | 22,455 |
| Dec 23, 2025 | 211.00 | 219.20 | 205.99 | 214.48 | 214.48 | 1.20% | 46,333 |
| Dec 22, 2025 | 195.40 | 218.30 | 195.00 | 211.93 | 211.93 | 8.47% | 100,710 |
| Dec 19, 2025 | 194.53 | 198.16 | 193.00 | 195.39 | 195.39 | 1.65% | 8,505 |
| Dec 18, 2025 | 192.00 | 193.89 | 191.10 | 192.21 | 192.21 | 0.55% | 8,340 |
| Dec 17, 2025 | 189.01 | 195.00 | 189.01 | 191.15 | 191.15 | -0.90% | 12,736 |
| Dec 16, 2025 | 199.30 | 199.30 | 191.33 | 192.88 | 192.88 | -1.08% | 6,622 |
| Dec 15, 2025 | 195.00 | 197.17 | 193.42 | 194.98 | 194.98 | -0.41% | 5,276 |
| Dec 12, 2025 | 198.83 | 200.99 | 193.69 | 195.79 | 195.79 | -1.31% | 12,453 |
| Dec 11, 2025 | 198.41 | 202.85 | 196.00 | 198.39 | 198.39 | 0.16% | 5,070 |
| Dec 10, 2025 | 196.02 | 204.00 | 195.60 | 198.07 | 198.07 | 2.34% | 12,651 |
| Dec 9, 2025 | 191.59 | 196.00 | 189.05 | 193.55 | 193.55 | 0.52% | 16,322 |
| Dec 8, 2025 | 200.00 | 201.70 | 190.50 | 192.55 | 192.55 | -4.02% | 22,299 |
| Dec 5, 2025 | 203.55 | 203.55 | 200.05 | 200.61 | 200.61 | -0.52% | 6,130 |
| Dec 4, 2025 | 203.00 | 205.45 | 201.10 | 201.66 | 201.66 | -0.87% | 10,804 |
| Dec 3, 2025 | 202.01 | 205.96 | 201.50 | 203.44 | 203.44 | -1.25% | 7,099 |
| Dec 2, 2025 | 205.04 | 208.48 | 205.00 | 206.02 | 206.02 | -0.16% | 7,618 |
| Dec 1, 2025 | 207.23 | 209.99 | 205.01 | 206.36 | 206.36 | -0.42% | 15,698 |
| Nov 28, 2025 | 210.38 | 211.22 | 205.01 | 207.23 | 207.23 | -0.92% | 12,625 |
| Nov 27, 2025 | 209.80 | 213.97 | 208.00 | 209.15 | 209.15 | -0.31% | 10,284 |
| Nov 26, 2025 | 206.27 | 214.98 | 204.61 | 209.80 | 209.80 | 1.81% | 24,917 |
| Nov 25, 2025 | 208.00 | 209.60 | 205.01 | 206.07 | 206.07 | 0.13% | 11,262 |
| Nov 24, 2025 | 210.68 | 214.93 | 205.00 | 205.80 | 205.80 | -2.32% | 16,742 |
| Nov 21, 2025 | 211.56 | 214.90 | 207.10 | 210.68 | 210.68 | -0.42% | 13,690 |
| Nov 20, 2025 | 215.85 | 218.01 | 210.50 | 211.56 | 211.56 | -1.94% | 14,607 |
| Nov 19, 2025 | 217.64 | 218.02 | 215.01 | 215.75 | 215.75 | -0.87% | 11,654 |
| Nov 18, 2025 | 223.70 | 224.00 | 214.37 | 217.64 | 217.64 | -1.86% | 23,876 |
| Nov 17, 2025 | 225.01 | 226.95 | 220.01 | 221.76 | 221.76 | -3.27% | 25,161 |
| Nov 14, 2025 | 224.10 | 229.99 | 224.10 | 229.26 | 229.26 | 1.33% | 11,116 |
| Nov 13, 2025 | 227.00 | 228.99 | 225.31 | 226.25 | 226.25 | -0.04% | 4,616 |