D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 158.54
+0.47 (0.30%)
Aug 21, 2026, 3:29 PM IST
D.P. Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 165.20 | 169.99 | 163.00 | 167.86 | 167.86 | 1.62% | 6,372 |
| Jul 24, 2026 | 164.85 | 166.60 | 160.30 | 165.18 | 165.18 | -0.02% | 6,172 |
| Jul 23, 2026 | 169.50 | 172.00 | 162.20 | 165.21 | 165.21 | -2.64% | 10,301 |
| Jul 22, 2026 | 177.39 | 179.99 | 168.20 | 169.69 | 169.69 | -2.71% | 14,115 |
| Jul 21, 2026 | 178.50 | 178.50 | 173.00 | 174.42 | 174.42 | 0.52% | 3,897 |
| Jul 20, 2026 | 173.76 | 174.00 | 173.01 | 173.52 | 173.52 | -0.77% | 4,428 |
| Jul 17, 2026 | 177.10 | 177.10 | 173.50 | 174.86 | 174.86 | -1.07% | 4,746 |
| Jul 16, 2026 | 175.00 | 177.85 | 174.01 | 176.75 | 176.75 | 1.24% | 9,286 |
| Jul 15, 2026 | 176.00 | 179.82 | 174.15 | 174.59 | 174.59 | -0.88% | 14,058 |
| Jul 14, 2026 | 177.00 | 180.00 | 175.00 | 176.14 | 176.14 | -0.47% | 6,577 |
| Jul 13, 2026 | 182.99 | 182.99 | 175.01 | 176.98 | 176.98 | -2.38% | 14,999 |
| Jul 10, 2026 | 184.80 | 184.80 | 180.10 | 181.29 | 181.29 | 0.35% | 7,003 |
| Jul 9, 2026 | 180.00 | 184.99 | 180.00 | 180.65 | 180.65 | -0.56% | 7,499 |
| Jul 8, 2026 | 187.85 | 187.85 | 180.00 | 181.67 | 181.67 | -1.57% | 5,953 |
| Jul 7, 2026 | 187.13 | 189.99 | 183.00 | 184.57 | 184.57 | -0.88% | 7,857 |
| Jul 6, 2026 | 183.00 | 190.00 | 182.98 | 186.20 | 186.20 | 1.39% | 15,114 |
| Jul 3, 2026 | 188.00 | 188.80 | 178.00 | 183.64 | 183.64 | -1.46% | 18,452 |
| Jul 2, 2026 | 196.00 | 196.00 | 185.63 | 186.37 | 186.37 | -4.62% | 22,743 |
| Jul 1, 2026 | 202.00 | 202.45 | 190.25 | 195.39 | 195.39 | -1.95% | 56,478 |
| Jun 30, 2026 | 202.62 | 204.00 | 196.50 | 199.27 | 199.27 | -1.17% | 41,694 |
| Jun 29, 2026 | 214.99 | 215.88 | 200.01 | 201.62 | 201.62 | -5.36% | 65,329 |
| Jun 25, 2026 | 213.99 | 218.30 | 209.71 | 213.03 | 213.03 | 1.23% | 171,082 |
| Jun 24, 2026 | 206.00 | 219.99 | 206.00 | 210.45 | 210.45 | 3.30% | 266,235 |
| Jun 23, 2026 | 190.01 | 216.70 | 188.35 | 203.73 | 203.73 | 8.30% | 894,785 |
| Jun 22, 2026 | 176.31 | 197.68 | 176.31 | 188.12 | 188.12 | 7.33% | 62,348 |
| Jun 19, 2026 | 177.00 | 179.99 | 173.35 | 175.28 | 175.28 | -1.50% | 9,090 |
| Jun 18, 2026 | 184.70 | 184.70 | 177.00 | 177.95 | 177.95 | -0.26% | 11,472 |
| Jun 17, 2026 | 179.99 | 181.65 | 176.00 | 178.42 | 178.42 | 1.23% | 10,428 |
| Jun 16, 2026 | 174.50 | 177.84 | 172.10 | 176.25 | 176.25 | 0.63% | 5,596 |
| Jun 15, 2026 | 182.80 | 182.80 | 171.66 | 175.14 | 175.14 | -0.85% | 12,811 |
| Jun 12, 2026 | 171.34 | 180.99 | 171.34 | 176.65 | 176.65 | 3.10% | 8,924 |