D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 181.50
+3.90 (2.20%)
Nov 11, 2026, 2:28 PM IST
D.P. Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.00 | 184.98 | 179.26 | 181.50 | 181.50 | 2.20% | 17,561 |
| Nov 9, 2026 | 181.89 | 182.00 | 177.41 | 177.60 | 177.60 | -2.34% | 9,851 |
| Nov 8, 2026 | 175.00 | 184.50 | 175.00 | 181.85 | 181.85 | 2.62% | 8,339 |
| Nov 6, 2026 | 180.00 | 181.00 | 174.00 | 177.21 | 177.21 | -4.30% | 32,810 |
| Nov 5, 2026 | 183.80 | 188.00 | 180.05 | 185.17 | 185.17 | 0.70% | 28,454 |
| Nov 4, 2026 | 182.33 | 190.21 | 180.01 | 183.89 | 183.89 | 0.49% | 26,110 |
| Nov 3, 2026 | 172.81 | 184.99 | 172.81 | 182.99 | 182.99 | 5.20% | 22,158 |
| Nov 2, 2026 | 174.26 | 178.83 | 171.06 | 173.94 | 173.94 | -2.73% | 23,669 |
| Oct 30, 2026 | 182.86 | 186.72 | 178.00 | 178.83 | 178.83 | -2.20% | 13,709 |
| Oct 29, 2026 | 184.99 | 187.99 | 176.20 | 182.86 | 182.86 | 0.80% | 70,893 |
| Oct 28, 2026 | 186.00 | 189.42 | 180.00 | 181.40 | 181.40 | -2.68% | 38,388 |
| Oct 27, 2026 | 173.00 | 189.99 | 173.00 | 186.39 | 186.39 | 7.27% | 37,888 |
| Oct 26, 2026 | 173.02 | 184.23 | 171.35 | 173.75 | 173.75 | -3.33% | 38,419 |
| Oct 23, 2026 | 189.00 | 194.86 | 175.00 | 179.73 | 179.73 | -5.16% | 55,391 |
| Oct 22, 2026 | 182.81 | 193.70 | 179.00 | 189.50 | 189.50 | 5.25% | 111,362 |
| Oct 21, 2026 | 192.00 | 200.01 | 178.88 | 180.05 | 180.05 | -7.54% | 64,100 |
| Oct 19, 2026 | 204.12 | 208.03 | 194.20 | 194.74 | 194.74 | -4.59% | 45,826 |
| Oct 16, 2026 | 200.00 | 216.80 | 198.52 | 204.11 | 204.11 | 1.60% | 109,156 |
| Oct 15, 2026 | 213.00 | 214.02 | 197.30 | 200.90 | 200.90 | -5.94% | 53,926 |
| Oct 14, 2026 | 220.00 | 222.80 | 212.00 | 213.59 | 213.59 | -3.23% | 53,835 |
| Oct 13, 2026 | 230.00 | 233.08 | 216.30 | 220.73 | 220.73 | -3.67% | 61,489 |
| Oct 12, 2026 | 227.96 | 247.00 | 222.64 | 229.15 | 229.15 | 1.90% | 304,896 |
| Oct 9, 2026 | 216.99 | 233.90 | 216.99 | 224.88 | 224.88 | 4.28% | 119,374 |
| Oct 8, 2026 | 227.40 | 234.90 | 205.05 | 215.64 | 215.64 | -5.20% | 191,324 |
| 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 |