NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	43.00	44.15	43.00	43.34	43.34	0.91%	683,850
Nov 9, 2026	43.19	43.20	42.31	42.95	42.95	-0.37%	442,876
Nov 8, 2026	42.48	43.81	42.48	43.11	43.11	1.17%	200,907
Nov 6, 2026	43.42	43.42	42.16	42.61	42.61	-1.89%	704,770
Nov 5, 2026	44.96	44.96	43.22	43.43	43.43	-0.37%	1,099,153
Nov 4, 2026	41.85	43.90	41.70	43.59	43.59	3.49%	1,483,680
Nov 3, 2026	42.50	43.47	41.50	42.12	42.12	0.98%	1,489,694
Nov 2, 2026	41.11	42.00	40.80	41.71	41.71	1.73%	1,554,349
Oct 30, 2026	42.20	42.50	40.66	41.00	41.00	-4.54%	1,517,093
Oct 29, 2026	40.60	45.24	40.05	42.95	42.95	5.63%	11,782,836
Oct 28, 2026	41.90	42.20	40.12	40.66	40.66	-3.79%	1,840,369
Oct 27, 2026	41.25	42.87	41.10	42.26	42.26	1.15%	1,102,527
Oct 26, 2026	42.54	43.19	41.11	41.78	41.78	-1.28%	1,451,745
Oct 23, 2026	44.77	44.87	42.03	42.32	42.32	-6.18%	1,627,133
Oct 22, 2026	45.50	47.02	43.62	45.11	45.11	-1.29%	2,648,960
Oct 21, 2026	44.48	46.68	42.82	45.70	45.70	3.84%	4,948,829
Oct 19, 2026	45.20	45.94	43.18	44.01	44.01	-5.11%	1,743,089
Oct 16, 2026	46.75	47.74	45.91	46.38	46.38	-0.58%	1,551,376
Oct 15, 2026	47.56	48.55	46.43	46.65	46.65	-2.41%	1,818,126
Oct 14, 2026	47.80	50.30	47.50	47.80	47.80	0.25%	3,900,871
Oct 13, 2026	47.20	48.15	46.51	47.68	47.68	1.51%	2,821,614
Oct 12, 2026	45.00	47.42	44.89	46.97	46.97	5.31%	4,373,086
Oct 9, 2026	44.60	45.12	43.86	44.60	44.60	1.36%	1,107,999
Oct 8, 2026	46.80	47.40	43.75	44.00	44.00	-5.98%	2,242,124
Oct 7, 2026	46.89	47.95	46.11	46.80	46.80	-0.13%	2,479,647
Oct 6, 2026	45.15	47.59	45.13	46.86	46.86	6.31%	6,280,361
Oct 5, 2026	42.30	44.73	42.30	44.08	44.08	5.05%	2,644,127
Oct 1, 2026	42.45	42.48	41.00	41.96	41.96	-1.64%	1,083,964
Sep 30, 2026	43.80	44.55	42.45	42.66	42.66	-1.55%	1,342,472
Sep 29, 2026	43.19	43.89	42.65	43.33	43.33	-0.09%	1,233,809
Sep 28, 2026	45.49	45.78	43.10	43.37	43.37	-3.64%	2,791,461
Sep 25, 2026	40.72	45.62	40.70	45.01	45.01	10.48%	9,515,248
Sep 24, 2026	41.65	41.80	40.47	40.74	40.74	-2.68%	929,163
Sep 23, 2026	41.68	42.84	41.58	41.86	41.86	0.43%	1,468,253
Sep 22, 2026	40.70	42.66	40.70	41.68	41.68	1.83%	2,743,999
Sep 21, 2026	41.40	41.40	40.35	40.93	40.93	-0.53%	1,227,282
Sep 18, 2026	40.52	41.51	39.86	41.15	41.15	1.53%	1,861,792
Sep 17, 2026	41.00	41.27	40.04	40.53	40.53	-1.24%	1,708,233
Sep 16, 2026	41.75	41.78	40.32	41.04	41.04	-1.63%	2,115,991
Sep 15, 2026	45.10	45.15	41.51	41.72	41.72	-6.75%	3,030,956
Sep 11, 2026	45.65	47.45	44.52	44.74	44.74	-2.27%	4,383,063
Sep 10, 2026	46.99	47.44	45.40	45.78	45.78	-2.01%	1,547,426
Sep 9, 2026	48.00	48.00	46.40	46.72	46.72	-2.59%	1,320,702
Sep 8, 2026	47.50	48.55	46.61	47.96	47.96	1.22%	2,299,108
Sep 7, 2026	47.79	49.62	47.00	47.38	47.38	0.15%	3,965,247
Sep 4, 2026	49.41	49.41	47.01	47.31	47.31	-4.08%	2,333,510
Sep 3, 2026	49.10	50.25	48.71	49.32	49.32	1.11%	3,696,590
Sep 2, 2026	49.15	50.75	48.12	48.78	48.78	-0.73%	3,908,597
Sep 1, 2026	52.47	52.50	48.33	49.14	49.14	-6.26%	3,772,601
Aug 31, 2026	52.00	54.32	50.75	52.42	52.42	1.02%	8,163,536