NSE:DWARKESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	46.51	47.83	45.60	46.16	46.16	-1.72%	1,280,656
Apr 6, 2026	46.19	48.21	44.26	46.97	46.97	4.12%	3,202,409
Apr 2, 2026	46.00	46.00	44.10	45.11	45.11	-2.93%	1,796,318
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