NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	51.87	53.89	50.97	51.89	51.89	1.39%	4,452,694
Aug 27, 2026	54.09	55.50	50.49	51.18	51.18	-4.78%	3,534,020
Aug 26, 2026	54.00	55.66	52.00	53.75	53.75	-0.35%	6,188,591
Aug 25, 2026	53.83	55.69	53.01	53.94	53.94	-1.82%	5,340,136
Aug 24, 2026	54.45	59.90	51.57	54.94	54.94	2.44%	25,067,391
Aug 21, 2026	54.00	54.36	51.78	53.63	53.63	-3.16%	13,227,090
Aug 20, 2026	48.77	56.45	48.70	55.38	55.38	14.71%	42,670,090
Aug 19, 2026	44.86	50.05	44.56	48.28	48.28	8.15%	9,613,344
Aug 18, 2026	45.24	46.95	44.21	44.64	44.64	-0.67%	3,757,036
Aug 17, 2026	43.00	45.20	43.00	44.94	44.94	4.63%	2,817,219
Aug 14, 2026	42.85	44.48	42.71	42.95	42.95	0.30%	1,215,110
Aug 13, 2026	41.50	43.80	41.30	42.82	42.82	3.03%	2,061,677
Aug 12, 2026	41.48	42.22	41.13	41.56	41.56	-0.29%	683,122
Aug 11, 2026	42.13	42.50	41.51	41.68	41.68	-1.42%	902,740
Aug 10, 2026	40.96	42.55	40.69	42.28	42.28	3.45%	1,410,342
Aug 7, 2026	40.49	41.40	40.25	40.87	40.87	1.24%	469,202
Aug 6, 2026	40.60	40.90	39.80	40.37	40.37	0.15%	624,032
Aug 5, 2026	41.60	42.13	40.07	40.31	40.31	-2.30%	955,040
Aug 4, 2026	38.98	41.52	38.85	41.26	41.26	5.79%	2,919,109
Aug 3, 2026	37.28	39.49	37.28	39.00	39.00	5.29%	2,345,093
Jul 31, 2026	36.78	37.50	36.07	37.04	37.04	0.98%	929,837
Jul 30, 2026	38.00	38.28	36.50	36.68	36.68	-3.22%	1,969,493
Jul 29, 2026	41.00	41.00	37.85	38.00	37.90	-8.26%	2,093,942
Jul 28, 2026	42.52	43.19	38.44	41.42	41.31	-2.59%	2,791,879
Jul 27, 2026	43.35	43.87	42.40	42.52	42.41	-1.82%	683,323
Jul 24, 2026	42.43	43.65	41.36	43.31	43.20	2.07%	510,306
Jul 23, 2026	42.52	43.35	41.96	42.43	42.32	-0.21%	580,790
Jul 22, 2026	43.85	44.32	42.22	42.52	42.41	-2.83%	807,766
Jul 21, 2026	43.45	44.50	43.26	43.76	43.64	0.88%	891,391
Jul 20, 2026	44.34	44.42	42.97	43.38	43.27	-1.59%	554,256
Jul 17, 2026	43.56	46.30	43.11	44.08	43.96	1.54%	2,809,958
Jul 16, 2026	43.87	44.00	43.17	43.41	43.30	0.23%	452,854
Jul 15, 2026	44.50	44.50	42.92	43.31	43.20	-1.25%	580,533
Jul 14, 2026	44.00	44.80	43.56	43.86	43.74	0.05%	581,359
Jul 13, 2026	42.80	44.86	42.28	43.84	43.72	2.86%	1,728,296
Jul 10, 2026	43.29	43.38	42.50	42.62	42.51	-0.07%	362,915
Jul 9, 2026	42.80	43.33	42.50	42.65	42.54	0.14%	298,855
Jul 8, 2026	43.51	44.10	42.32	42.59	42.48	-2.96%	726,955
Jul 7, 2026	45.15	45.25	43.61	43.89	43.77	-2.53%	492,845
Jul 6, 2026	43.70	45.59	42.97	45.03	44.91	2.09%	2,665,510
Jul 3, 2026	44.09	45.00	43.76	44.11	43.99	0.52%	1,057,398