D.P. Wires Limited (NSE:DPWIRES)
India · Delayed Price · Currency is INR 153.78
+0.31 (0.20%)
Sep 11, 2026, 3:18 PM IST
D.P. Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |