D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 227.46
+5.92 (2.67%)
Oct 7, 2026, 3:29 PM IST
D.P. Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 220.71 | 243.42 | 212.00 | 227.46 | 227.46 | 2.67% | 583,596 |
| Oct 6, 2026 | 212.23 | 234.70 | 199.00 | 221.54 | 221.54 | 12.58% | 1,732,403 |
| Oct 5, 2026 | 165.99 | 196.78 | 165.99 | 196.78 | 196.78 | 20.00% | 818,001 |
| Oct 1, 2026 | 161.11 | 165.00 | 161.00 | 163.99 | 163.99 | 0.06% | 4,897 |
| Sep 30, 2026 | 161.00 | 167.00 | 161.00 | 163.89 | 163.89 | 2.07% | 6,309 |
| Sep 29, 2026 | 161.58 | 162.99 | 158.11 | 160.56 | 160.56 | 1.36% | 3,612 |
| Sep 28, 2026 | 157.00 | 166.50 | 157.00 | 158.41 | 158.41 | -3.07% | 5,768 |
| Sep 25, 2026 | 168.00 | 168.70 | 163.10 | 163.43 | 163.43 | -3.88% | 14,850 |
| Sep 24, 2026 | 163.56 | 170.03 | 163.56 | 170.02 | 170.02 | 4.99% | 25,119 |
| Sep 23, 2026 | 159.80 | 161.94 | 155.50 | 161.94 | 161.94 | 5.00% | 16,771 |
| Sep 22, 2026 | 148.00 | 154.59 | 148.00 | 154.23 | 154.23 | 4.75% | 14,883 |
| Sep 21, 2026 | 142.12 | 148.00 | 142.12 | 147.23 | 147.23 | 0.54% | 1,469 |
| Sep 18, 2026 | 146.95 | 149.77 | 145.11 | 146.44 | 146.44 | -0.35% | 3,010 |
| Sep 17, 2026 | 143.30 | 147.89 | 143.00 | 146.95 | 146.95 | 2.41% | 2,784 |
| Sep 16, 2026 | 141.39 | 145.00 | 141.39 | 143.49 | 143.49 | -1.31% | 5,710 |
| Sep 15, 2026 | 149.94 | 149.94 | 145.00 | 145.39 | 145.39 | -3.29% | 8,284 |
| Sep 11, 2026 | 153.00 | 154.49 | 147.00 | 150.33 | 150.33 | -2.05% | 16,075 |
| Sep 10, 2026 | 151.00 | 155.49 | 151.00 | 153.47 | 153.47 | -0.05% | 3,717 |
| Sep 9, 2026 | 152.75 | 155.75 | 152.00 | 153.54 | 153.54 | 0.50% | 3,000 |
| Sep 8, 2026 | 156.46 | 156.46 | 151.00 | 152.77 | 152.77 | -2.06% | 5,275 |
| Sep 7, 2026 | 154.62 | 156.49 | 154.20 | 155.98 | 155.98 | 0.88% | 5,544 |
| Sep 4, 2026 | 154.00 | 156.50 | 154.00 | 154.62 | 154.62 | 0.41% | 2,489 |
| Sep 3, 2026 | 154.99 | 158.10 | 153.00 | 153.99 | 153.99 | -0.84% | 3,280 |
| Sep 2, 2026 | 159.00 | 159.00 | 151.20 | 155.30 | 155.30 | -1.72% | 2,189 |
| Sep 1, 2026 | 157.70 | 160.00 | 153.45 | 158.02 | 158.02 | 0.20% | 11,543 |
| Aug 31, 2026 | 153.01 | 158.50 | 153.00 | 157.70 | 157.70 | 3.07% | 7,269 |
| Aug 28, 2026 | 158.30 | 159.00 | 152.05 | 153.01 | 153.01 | -1.41% | 4,954 |
| Aug 27, 2026 | 153.00 | 156.80 | 152.00 | 155.20 | 155.20 | 1.01% | 5,370 |
| Aug 26, 2026 | 153.00 | 156.99 | 153.00 | 153.65 | 153.65 | -0.25% | 8,952 |
| Aug 25, 2026 | 158.35 | 158.35 | 152.25 | 154.04 | 154.04 | -2.72% | 3,949 |
| Aug 24, 2026 | 159.33 | 159.33 | 152.61 | 158.35 | 158.35 | -0.12% | 9,072 |
| Aug 21, 2026 | 160.00 | 162.50 | 158.00 | 158.54 | 158.54 | 0.30% | 2,177 |
| Aug 20, 2026 | 157.90 | 162.88 | 157.00 | 158.07 | 158.07 | -1.25% | 5,303 |
| Aug 19, 2026 | 160.00 | 163.97 | 159.00 | 160.07 | 160.07 | -0.60% | 3,758 |
| Aug 18, 2026 | 164.29 | 164.29 | 160.00 | 161.04 | 161.04 | -1.00% | 3,727 |
| Aug 17, 2026 | 162.39 | 164.99 | 159.80 | 162.66 | 162.66 | 0.17% | 6,165 |
| Aug 14, 2026 | 167.00 | 167.99 | 160.20 | 162.39 | 162.39 | -1.65% | 9,513 |
| Aug 13, 2026 | 166.89 | 166.89 | 164.51 | 165.11 | 165.11 | -1.01% | 3,991 |
| Aug 12, 2026 | 166.92 | 167.89 | 164.00 | 166.79 | 166.79 | -0.08% | 8,365 |
| Aug 11, 2026 | 165.05 | 168.89 | 164.00 | 166.92 | 166.92 | 1.48% | 4,954 |
| Aug 10, 2026 | 164.01 | 168.99 | 164.01 | 164.49 | 164.49 | -1.52% | 8,591 |
| Aug 7, 2026 | 169.00 | 169.00 | 163.80 | 167.03 | 167.03 | 0.36% | 3,408 |
| Aug 6, 2026 | 169.99 | 169.99 | 166.00 | 166.43 | 166.43 | 0.05% | 3,907 |
| Aug 5, 2026 | 171.00 | 171.00 | 165.51 | 166.35 | 166.35 | -1.89% | 6,438 |
| Aug 4, 2026 | 165.91 | 170.60 | 162.50 | 169.56 | 169.56 | 3.22% | 6,851 |
| Aug 3, 2026 | 166.98 | 166.98 | 162.05 | 164.27 | 164.27 | -0.76% | 7,304 |
| Jul 31, 2026 | 171.99 | 171.99 | 162.50 | 165.53 | 165.53 | -0.10% | 6,119 |
| Jul 30, 2026 | 164.79 | 167.00 | 162.90 | 165.70 | 165.70 | 0.66% | 2,616 |
| Jul 29, 2026 | 165.00 | 167.00 | 162.90 | 164.62 | 164.62 | -0.67% | 4,999 |
| Jul 28, 2026 | 169.40 | 169.40 | 165.00 | 165.73 | 165.73 | -1.27% | 3,993 |