NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	36.18	37.20	36.06	36.67	36.67	1.35%	356,927
Feb 17, 2026	36.50	37.23	36.05	36.18	36.18	-1.60%	476,249
Feb 16, 2026	37.51	38.06	36.55	36.77	36.77	-2.42%	392,761
Feb 13, 2026	36.00	38.10	35.06	37.68	37.68	4.17%	1,227,739
Feb 12, 2026	37.00	37.45	36.00	36.17	36.17	-0.90%	471,474
Feb 11, 2026	37.24	38.60	36.25	36.50	36.50	-1.88%	1,574,846
Feb 10, 2026	36.20	37.50	36.10	37.20	37.20	2.93%	725,052
Feb 9, 2026	35.00	36.34	34.81	36.14	36.14	4.60%	568,982
Feb 6, 2026	34.18	34.70	33.56	34.55	34.55	1.08%	236,725
Feb 5, 2026	34.73	34.99	33.87	34.18	34.18	-1.44%	403,783
Feb 4, 2026	34.50	35.24	34.15	34.68	34.68	0.87%	521,280
Feb 3, 2026	34.96	35.14	34.05	34.38	34.38	0.85%	579,556
Feb 2, 2026	34.50	34.96	33.55	34.09	34.09	-1.45%	330,967
Feb 1, 2026	35.24	36.00	34.50	34.59	34.59	-1.84%	254,180
Jan 30, 2026	33.16	35.85	32.90	35.24	35.24	5.79%	768,923
Jan 29, 2026	34.15	34.15	33.12	33.31	33.31	-2.46%	403,569
Jan 28, 2026	34.13	34.60	33.73	34.15	34.15	0.86%	275,809
Jan 27, 2026	33.41	34.99	32.56	33.86	33.86	2.33%	459,092
Jan 23, 2026	34.70	34.70	33.00	33.09	33.09	-3.25%	405,362
Jan 22, 2026	32.75	34.40	32.75	34.20	34.20	5.13%	709,437
Jan 21, 2026	33.00	33.59	32.13	32.53	32.53	-2.87%	627,328
Jan 20, 2026	34.40	34.41	33.30	33.49	33.49	-2.65%	358,900
Jan 19, 2026	35.40	35.50	34.17	34.40	34.40	-0.84%	413,986
Jan 16, 2026	35.20	35.28	34.50	34.69	34.69	-1.50%	233,236
Jan 14, 2026	34.70	35.45	34.50	35.22	35.22	1.50%	304,248
Jan 13, 2026	35.40	35.47	34.50	34.70	34.70	-1.06%	307,196
Jan 12, 2026	35.62	35.63	34.23	35.07	35.07	-1.54%	615,744
Jan 9, 2026	36.60	36.60	35.50	35.62	35.62	-2.68%	541,891
Jan 8, 2026	37.37	37.37	36.40	36.60	36.60	-1.64%	361,490
Jan 7, 2026	37.15	37.45	37.03	37.21	37.21	0.08%	254,444
Jan 6, 2026	37.50	37.50	37.00	37.18	37.18	-0.72%	263,197
Jan 5, 2026	38.00	38.00	37.23	37.45	37.45	-1.14%	262,464
Jan 2, 2026	37.22	38.09	37.01	37.88	37.88	1.72%	335,851
Jan 1, 2026	37.84	37.84	36.75	37.24	37.24	-1.30%	356,517
Dec 31, 2025	36.90	37.92	36.90	37.73	37.73	2.25%	360,174
Dec 30, 2025	36.83	37.22	36.48	36.90	36.90	-0.59%	332,305
Dec 29, 2025	37.32	37.84	36.95	37.12	37.12	-0.51%	370,829
Dec 26, 2025	37.20	37.75	37.00	37.31	37.31	0.35%	358,519
Dec 24, 2025	37.43	37.83	37.05	37.18	37.18	-0.67%	298,970
Dec 23, 2025	37.17	37.59	36.83	37.43	37.43	0.70%	332,451
Dec 22, 2025	37.11	37.82	37.10	37.17	37.17	0.41%	471,275
Dec 19, 2025	38.50	38.91	36.25	37.02	37.02	-4.24%	1,747,890
Dec 18, 2025	38.16	39.40	37.52	38.66	38.66	1.31%	620,703
Dec 17, 2025	38.66	39.25	38.01	38.16	38.16	-2.20%	313,507
Dec 16, 2025	39.69	40.20	38.25	39.02	39.02	-1.69%	318,535
Dec 15, 2025	40.27	40.27	39.47	39.69	39.69	-0.65%	241,330
Dec 12, 2025	41.48	41.58	39.70	39.95	39.95	-3.01%	501,554
Dec 11, 2025	39.75	41.48	39.54	41.19	41.19	2.26%	792,615
Dec 10, 2025	37.50	41.49	37.40	40.28	40.28	7.41%	2,407,493
Dec 9, 2025	36.80	37.90	36.35	37.50	37.50	1.99%	659,052