D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 183.82
-4.70 (-2.49%)
Apr 21, 2026, 2:10 PM IST
D.P. Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 186.98 | 190.67 | 186.98 | 188.00 | - | -0.28% | 5,199 |
| Apr 20, 2026 | 187.00 | 196.94 | 186.99 | 188.52 | 188.52 | 2.56% | 37,375 |
| Apr 17, 2026 | 186.92 | 188.48 | 181.61 | 183.81 | 183.81 | -2.19% | 34,301 |
| Apr 16, 2026 | 193.99 | 194.80 | 186.25 | 187.92 | 187.92 | -0.81% | 31,231 |
| Apr 15, 2026 | 194.00 | 197.00 | 187.78 | 189.46 | 189.46 | -3.89% | 71,267 |
| Apr 13, 2026 | 189.99 | 204.98 | 189.99 | 197.12 | 197.12 | 7.46% | 695,814 |
| Apr 10, 2026 | 152.86 | 183.43 | 152.86 | 183.43 | 183.43 | 20.00% | 109,187 |
| Apr 9, 2026 | 154.86 | 161.99 | 152.30 | 152.86 | 152.86 | -0.80% | 22,888 |
| Apr 8, 2026 | 159.10 | 159.10 | 152.60 | 154.09 | 154.09 | 2.13% | 16,109 |
| Apr 7, 2026 | 141.30 | 159.04 | 140.91 | 150.88 | 150.88 | 4.88% | 42,981 |
| Apr 6, 2026 | 144.99 | 144.99 | 139.30 | 143.86 | 143.86 | 3.01% | 17,464 |
| Apr 2, 2026 | 141.00 | 142.50 | 138.17 | 139.66 | 139.66 | -2.23% | 18,250 |
| Apr 1, 2026 | 136.78 | 145.00 | 133.31 | 142.84 | 142.84 | 12.70% | 18,794 |
| Mar 30, 2026 | 133.00 | 133.00 | 125.02 | 126.74 | 126.74 | -5.01% | 33,939 |
| 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 |