NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	46.99	48.95	46.31	47.77	47.77	1.66%	3,643,556
May 8, 2026	48.64	49.07	46.86	46.99	46.99	-3.29%	2,072,994
May 7, 2026	49.86	50.20	48.27	48.59	48.59	-2.35%	2,254,159
May 6, 2026	51.19	52.04	49.21	49.76	49.76	-1.35%	5,213,127
May 5, 2026	47.60	53.09	46.72	50.44	50.44	6.48%	27,563,700
May 4, 2026	47.78	48.56	46.79	47.37	47.37	0.87%	3,375,859
Apr 30, 2026	43.60	49.70	43.60	46.96	46.96	8.30%	41,395,590
Apr 29, 2026	42.74	43.94	42.51	43.36	43.36	2.97%	1,617,068
Apr 28, 2026	44.85	44.85	41.91	42.11	42.11	-5.73%	2,242,179
Apr 27, 2026	44.00	45.24	44.00	44.67	44.67	2.13%	894,420
Apr 24, 2026	47.64	47.64	43.45	43.74	43.74	-7.49%	2,564,967
Apr 23, 2026	46.80	49.10	46.80	47.28	47.28	1.42%	3,201,951
Apr 22, 2026	46.50	48.15	45.18	46.62	46.62	0.67%	3,356,987
Apr 21, 2026	46.97	47.82	46.16	46.31	46.31	-1.30%	869,162
Apr 20, 2026	47.90	49.25	45.90	46.92	46.92	-1.01%	1,763,959
Apr 17, 2026	47.85	48.49	47.21	47.40	47.40	-0.21%	942,660
Apr 16, 2026	48.08	49.00	46.91	47.50	47.50	0.25%	1,264,285
Apr 15, 2026	45.84	48.00	45.84	47.38	47.38	3.36%	2,008,928
Apr 13, 2026	45.38	46.75	44.93	45.84	45.84	0.90%	1,529,487
Apr 10, 2026	44.27	47.45	44.27	45.43	45.43	1.77%	1,997,058
Apr 9, 2026	44.90	45.50	44.21	44.64	44.64	0.25%	1,238,877
Apr 8, 2026	46.50	48.19	43.70	44.53	44.53	-3.53%	2,094,972