D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 165.50
-3.62 (-2.14%)
At close: Feb 13, 2026
D.P. Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 167.47 | 168.32 | 164.72 | 165.50 | 165.50 | -2.14% | 8,962 |
| Feb 12, 2026 | 170.80 | 172.24 | 168.00 | 169.12 | 169.12 | -0.76% | 9,846 |
| Feb 11, 2026 | 172.59 | 173.00 | 168.10 | 170.41 | 170.41 | -0.75% | 10,393 |
| Feb 10, 2026 | 174.50 | 174.50 | 167.92 | 171.69 | 171.69 | 0.82% | 14,498 |
| Feb 9, 2026 | 169.99 | 172.00 | 166.52 | 170.30 | 170.30 | 2.60% | 11,107 |
| Feb 6, 2026 | 169.30 | 169.30 | 164.01 | 165.99 | 165.99 | -0.98% | 11,507 |
| Feb 5, 2026 | 174.40 | 174.99 | 166.00 | 167.64 | 167.64 | 0.06% | 12,556 |
| Feb 4, 2026 | 163.80 | 168.80 | 163.80 | 167.54 | 167.54 | 3.70% | 12,887 |
| Feb 3, 2026 | 168.75 | 168.75 | 160.01 | 161.56 | 161.56 | -1.34% | 27,213 |
| Feb 2, 2026 | 174.99 | 174.99 | 161.02 | 163.75 | 163.75 | -3.79% | 10,986 |
| Feb 1, 2026 | 179.99 | 179.99 | 168.50 | 170.20 | 170.20 | -2.22% | 5,445 |
| Jan 30, 2026 | 165.90 | 177.49 | 165.90 | 174.06 | 174.06 | 3.34% | 13,480 |
| Jan 29, 2026 | 169.86 | 170.18 | 165.63 | 168.43 | 168.43 | -0.84% | 10,547 |
| Jan 28, 2026 | 163.24 | 171.00 | 163.24 | 169.86 | 169.86 | 4.06% | 8,978 |
| Jan 27, 2026 | 166.33 | 169.66 | 162.10 | 163.24 | 163.24 | -3.02% | 13,166 |
| 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 |