NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	43.85	44.32	42.22	42.52	42.52	-2.83%	807,766
Jul 21, 2026	43.45	44.50	43.26	43.76	43.76	0.88%	891,391
Jul 20, 2026	44.34	44.42	42.97	43.38	43.38	-1.59%	554,256
Jul 17, 2026	43.56	46.30	43.11	44.08	44.08	1.54%	2,809,958
Jul 16, 2026	43.87	44.00	43.17	43.41	43.41	0.23%	452,854
Jul 15, 2026	44.50	44.50	42.92	43.31	43.31	-1.25%	580,533
Jul 14, 2026	44.00	44.80	43.56	43.86	43.86	0.05%	581,359
Jul 13, 2026	42.80	44.86	42.28	43.84	43.84	2.86%	1,728,296
Jul 10, 2026	43.29	43.38	42.50	42.62	42.62	-0.07%	362,915
Jul 9, 2026	42.80	43.33	42.50	42.65	42.65	0.14%	298,855
Jul 8, 2026	43.51	44.10	42.32	42.59	42.59	-2.96%	726,955
Jul 7, 2026	45.15	45.25	43.61	43.89	43.89	-2.53%	492,845
Jul 6, 2026	43.70	45.59	42.97	45.03	45.03	2.09%	2,665,510
Jul 3, 2026	44.09	45.00	43.76	44.11	44.11	0.52%	1,057,398
Jul 2, 2026	43.30	44.10	43.21	43.88	43.88	0.64%	563,488
Jul 1, 2026	43.26	44.29	43.04	43.60	43.60	0.67%	641,338
Jun 30, 2026	43.50	44.00	42.71	43.31	43.31	-0.41%	457,209
Jun 29, 2026	42.69	43.65	42.30	43.49	43.49	1.87%	598,422
Jun 25, 2026	43.30	43.35	42.21	42.69	42.69	-0.74%	567,333
Jun 24, 2026	43.25	43.35	42.75	43.01	43.01	-0.53%	420,457
Jun 23, 2026	43.33	43.65	43.02	43.24	43.24	-0.57%	477,302
Jun 22, 2026	44.15	44.17	43.31	43.49	43.49	-1.23%	478,956
Jun 19, 2026	44.00	44.52	43.60	44.03	44.03	0.41%	545,315
Jun 18, 2026	44.23	44.40	43.60	43.85	43.85	0.14%	574,153
Jun 17, 2026	44.99	45.22	43.71	43.79	43.79	-2.62%	880,838
Jun 16, 2026	44.99	45.30	44.25	44.97	44.97	0.31%	529,490
Jun 15, 2026	45.40	46.77	44.52	44.83	44.83	1.24%	2,227,770
Jun 12, 2026	45.51	45.55	44.15	44.28	44.28	-1.73%	785,279
Jun 11, 2026	43.84	45.68	43.69	45.06	45.06	3.40%	1,527,212
Jun 10, 2026	45.45	45.62	43.16	43.58	43.58	-4.09%	759,625
Jun 9, 2026	45.58	45.99	44.75	45.44	45.44	-0.70%	986,765
Jun 8, 2026	45.18	47.08	44.66	45.76	45.76	2.14%	2,241,085
Jun 5, 2026	44.00	46.70	43.97	44.80	44.80	1.59%	1,822,882
Jun 4, 2026	44.00	44.90	43.71	44.10	44.10	0.05%	736,912
Jun 3, 2026	44.45	44.45	43.05	44.08	44.08	-0.52%	680,719
Jun 2, 2026	43.70	44.55	43.37	44.31	44.31	-0.54%	423,368
Jun 1, 2026	44.30	45.00	43.13	44.55	44.55	0.93%	1,030,737
May 29, 2026	43.22	44.90	43.06	44.14	44.14	2.13%	1,063,432
May 27, 2026	44.00	44.00	43.05	43.22	43.22	-1.41%	400,897
May 26, 2026	43.49	44.00	43.22	43.84	43.84	1.08%	546,457
May 25, 2026	44.50	44.54	43.20	43.37	43.37	-2.54%	830,837
May 22, 2026	44.00	44.95	43.40	44.50	44.50	-	736,251
May 21, 2026	43.50	44.92	42.80	44.50	44.50	3.56%	1,298,696
May 20, 2026	41.88	44.25	41.88	42.97	42.97	1.20%	1,461,647
May 19, 2026	41.80	43.21	41.73	42.46	42.46	1.94%	1,148,827
May 18, 2026	42.15	42.58	40.80	41.65	41.65	-1.47%	1,209,470
May 15, 2026	44.00	44.74	42.01	42.27	42.27	-3.93%	1,886,692
May 14, 2026	45.60	46.10	43.00	44.00	44.00	-5.78%	3,605,329
May 13, 2026	47.00	48.11	46.42	46.70	46.70	-0.45%	1,365,310
May 12, 2026	48.00	48.51	46.50	46.91	46.91	-1.80%	1,687,981