NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.00	46.00	44.10	44.81	-	-3.57%	796,076
Apr 1, 2026	45.87	48.51	45.32	46.47	46.47	1.20%	4,677,414
Mar 30, 2026	42.99	48.40	42.16	45.92	45.92	9.20%	28,984,350
Mar 27, 2026	40.83	42.50	39.73	42.05	42.05	2.84%	3,925,292
Mar 25, 2026	38.44	41.21	38.08	40.89	40.89	7.49%	2,406,694
Mar 24, 2026	39.25	39.25	37.07	38.04	38.04	0.40%	578,156
Mar 23, 2026	39.84	39.84	37.76	37.89	37.89	-4.51%	900,980
Mar 20, 2026	38.51	40.50	38.02	39.68	39.68	5.39%	1,859,165
Mar 19, 2026	36.28	38.38	36.28	37.65	37.65	1.24%	890,432
Mar 18, 2026	36.55	37.74	36.55	37.19	37.19	1.75%	465,695
Mar 17, 2026	37.18	38.54	36.25	36.55	36.55	-0.22%	856,514
Mar 16, 2026	38.00	38.48	36.02	36.63	36.63	-3.27%	660,036
Mar 13, 2026	38.83	39.70	37.60	37.87	37.87	-2.47%	563,520
Mar 12, 2026	39.42	40.67	38.80	38.83	38.83	-1.77%	886,527
Mar 11, 2026	39.90	40.90	39.40	39.53	39.53	-0.95%	660,190
Mar 10, 2026	40.27	40.87	38.81	39.91	39.91	1.19%	765,850
Mar 9, 2026	36.91	41.80	36.91	39.44	39.44	2.65%	3,607,971
Mar 6, 2026	40.21	40.21	38.25	38.42	38.42	-4.45%	713,477
Mar 5, 2026	40.00	40.88	38.26	40.21	40.21	1.46%	2,037,446
Mar 4, 2026	35.90	40.70	35.14	39.63	39.63	9.60%	7,076,911
Mar 2, 2026	36.00	37.22	35.61	36.16	36.16	-3.06%	729,959
Feb 27, 2026	36.40	38.04	36.11	37.30	37.30	2.25%	1,317,617
Feb 26, 2026	34.80	36.80	34.70	36.48	36.48	3.81%	821,577
Feb 25, 2026	35.50	35.50	34.83	35.14	35.14	-0.09%	225,344
Feb 24, 2026	34.70	35.55	34.50	35.17	35.17	-1.21%	478,526
Feb 23, 2026	36.16	36.30	35.26	35.60	35.60	-1.55%	237,510
Feb 20, 2026	35.15	36.27	34.60	36.16	36.16	3.17%	574,722
Feb 19, 2026	36.31	36.56	34.93	35.05	35.05	-4.42%	538,112
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