D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 130.72
-2.70 (-2.02%)
Mar 30, 2026, 10:10 AM IST
D.P. Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.99 | 144.99 | 129.25 | 133.42 | 133.42 | -7.06% | 44,130 |
| Mar 25, 2026 | 141.10 | 147.99 | 141.10 | 143.56 | 143.56 | 0.94% | 28,706 |
| Mar 24, 2026 | 140.90 | 144.00 | 140.41 | 142.23 | 142.23 | 1.67% | 23,377 |
| Mar 23, 2026 | 142.01 | 142.10 | 139.00 | 139.89 | 139.89 | -2.24% | 14,182 |
| Mar 20, 2026 | 141.61 | 145.00 | 141.61 | 143.09 | 143.09 | 1.01% | 12,049 |
| Mar 19, 2026 | 142.80 | 146.39 | 140.60 | 141.66 | 141.66 | -2.16% | 16,517 |
| Mar 18, 2026 | 142.00 | 148.99 | 141.34 | 144.79 | 144.79 | 4.49% | 23,261 |
| Mar 17, 2026 | 135.00 | 140.80 | 135.00 | 138.57 | 138.57 | 1.31% | 18,057 |
| Mar 16, 2026 | 146.66 | 146.67 | 135.01 | 136.78 | 136.78 | -4.41% | 17,890 |
| Mar 13, 2026 | 147.98 | 148.00 | 140.25 | 143.09 | 143.09 | -3.30% | 23,529 |
| Mar 12, 2026 | 148.13 | 149.99 | 143.07 | 147.98 | 147.98 | -0.10% | 8,261 |
| Mar 11, 2026 | 138.12 | 157.98 | 138.12 | 148.13 | 148.13 | 7.25% | 34,499 |
| Mar 10, 2026 | 135.00 | 140.58 | 135.00 | 138.12 | 138.12 | 1.34% | 11,500 |
| Mar 9, 2026 | 140.84 | 140.84 | 135.00 | 136.30 | 136.30 | -3.22% | 11,069 |
| Mar 6, 2026 | 141.23 | 142.97 | 139.55 | 140.84 | 140.84 | -0.87% | 11,511 |
| Mar 5, 2026 | 138.06 | 145.47 | 138.06 | 142.07 | 142.07 | 2.64% | 13,534 |
| Mar 4, 2026 | 144.30 | 144.30 | 135.52 | 138.41 | 138.41 | -4.11% | 24,128 |
| Mar 2, 2026 | 148.00 | 148.00 | 143.78 | 144.34 | 144.34 | -4.15% | 16,649 |
| Feb 27, 2026 | 152.92 | 156.83 | 150.00 | 150.59 | 150.59 | -1.52% | 7,540 |
| Feb 26, 2026 | 158.00 | 158.00 | 152.00 | 152.92 | 152.92 | -0.20% | 8,025 |
| Feb 25, 2026 | 159.05 | 159.19 | 153.00 | 153.22 | 153.22 | -0.57% | 9,230 |
| Feb 24, 2026 | 158.02 | 160.26 | 153.60 | 154.10 | 154.10 | -2.48% | 13,623 |
| Feb 23, 2026 | 166.90 | 166.90 | 156.10 | 158.02 | 158.02 | -2.60% | 19,928 |
| Feb 20, 2026 | 161.48 | 165.00 | 161.01 | 162.23 | 162.23 | 0.18% | 14,015 |
| Feb 19, 2026 | 165.75 | 166.36 | 161.10 | 161.94 | 161.94 | -2.29% | 4,937 |
| Feb 18, 2026 | 168.15 | 168.15 | 165.20 | 165.74 | 165.74 | -0.37% | 8,378 |
| Feb 17, 2026 | 164.00 | 166.74 | 161.21 | 166.35 | 166.35 | 2.78% | 11,613 |
| Feb 16, 2026 | 165.00 | 165.00 | 161.05 | 161.85 | 161.85 | -2.21% | 10,254 |
| 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 |