Skip to main content
D.P. Wires Limited (NSE:DPWIRES)
India flag India · Delayed Price · Currency is INR
136.30
-4.54 (-3.22%)
At close: Mar 9, 2026

D.P. Wires Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026140.84140.84135.00136.30136.30-3.22%11,069
Mar 6, 2026141.23142.97139.55140.84140.84-0.87%11,511
Mar 5, 2026138.06145.47138.06142.07142.072.64%13,534
Mar 4, 2026144.30144.30135.52138.41138.41-4.11%24,128
Mar 2, 2026148.00148.00143.78144.34144.34-4.15%16,649
Feb 27, 2026152.92156.83150.00150.59150.59-1.52%7,540
Feb 26, 2026158.00158.00152.00152.92152.92-0.20%8,025
Feb 25, 2026159.05159.19153.00153.22153.22-0.57%9,230
Feb 24, 2026158.02160.26153.60154.10154.10-2.48%13,623
Feb 23, 2026166.90166.90156.10158.02158.02-2.60%19,928
Feb 20, 2026161.48165.00161.01162.23162.230.18%14,015
Feb 19, 2026165.75166.36161.10161.94161.94-2.29%4,937
Feb 18, 2026168.15168.15165.20165.74165.74-0.37%8,378
Feb 17, 2026164.00166.74161.21166.35166.352.78%11,613
Feb 16, 2026165.00165.00161.05161.85161.85-2.21%10,254
Feb 13, 2026167.47168.32164.72165.50165.50-2.14%8,962
Feb 12, 2026170.80172.24168.00169.12169.12-0.76%9,846
Feb 11, 2026172.59173.00168.10170.41170.41-0.75%10,393
Feb 10, 2026174.50174.50167.92171.69171.690.82%14,498
Feb 9, 2026169.99172.00166.52170.30170.302.60%11,107
Feb 6, 2026169.30169.30164.01165.99165.99-0.98%11,507
Feb 5, 2026174.40174.99166.00167.64167.640.06%12,556
Feb 4, 2026163.80168.80163.80167.54167.543.70%12,887
Feb 3, 2026168.75168.75160.01161.56161.56-1.34%27,213
Feb 2, 2026174.99174.99161.02163.75163.75-3.79%10,986
Feb 1, 2026179.99179.99168.50170.20170.20-2.22%5,445
Jan 30, 2026165.90177.49165.90174.06174.063.34%13,480
Jan 29, 2026169.86170.18165.63168.43168.43-0.84%10,547
Jan 28, 2026163.24171.00163.24169.86169.864.06%8,978
Jan 27, 2026166.33169.66162.10163.24163.24-3.02%13,166
Jan 23, 2026172.70173.73168.00168.33168.33-1.38%12,618
Jan 22, 2026174.00176.00170.05170.69170.690.55%11,769
Jan 21, 2026177.00177.00166.00169.75169.75-4.69%26,404
Jan 20, 2026184.92184.92177.00178.11178.11-3.32%18,659
Jan 19, 2026185.00185.65182.21184.22184.22-0.63%7,435
Jan 16, 2026192.00192.00185.05185.39185.39-2.39%18,178
Jan 14, 2026192.71192.71187.41189.92189.921.09%8,245
Jan 13, 2026188.00193.27185.65187.87187.87-1.04%15,479
Jan 12, 2026195.00195.00187.21189.85189.85-1.49%9,878
Jan 9, 2026195.00196.98191.52192.72192.72-1.81%8,013
Jan 8, 2026206.70209.95195.36196.27196.27-3.47%19,653
Jan 7, 2026203.11204.00202.00203.33203.330.80%5,017
Jan 6, 2026207.25207.25201.00201.72201.72-1.77%9,402
Jan 5, 2026210.80211.80205.00205.36205.36-1.32%9,023
Jan 2, 2026202.45210.00201.36208.10208.102.79%20,925
Jan 1, 2026203.78203.78202.21202.45202.45-0.65%4,250
Dec 31, 2025206.00208.99202.00203.78203.78-1.67%11,747
Dec 30, 2025210.00210.00204.60207.25207.25-1.31%9,904
Dec 29, 2025206.50215.00205.50210.01210.010.39%20,331
Dec 26, 2025210.00214.95207.05209.20209.200.13%9,607
Dec 24, 2025214.99214.99206.25208.93208.93-2.59%22,455
Dec 23, 2025211.00219.20205.99214.48214.481.20%46,333
Dec 22, 2025195.40218.30195.00211.93211.938.47%100,710
Dec 19, 2025194.53198.16193.00195.39195.391.65%8,505
Dec 18, 2025192.00193.89191.10192.21192.210.55%8,340
Dec 17, 2025189.01195.00189.01191.15191.15-0.90%12,736
Dec 16, 2025199.30199.30191.33192.88192.88-1.08%6,622
Dec 15, 2025195.00197.17193.42194.98194.98-0.41%5,276
Dec 12, 2025198.83200.99193.69195.79195.79-1.31%12,453
Dec 11, 2025198.41202.85196.00198.39198.390.16%5,070
Dec 10, 2025196.02204.00195.60198.07198.072.34%12,651
Dec 9, 2025191.59196.00189.05193.55193.550.52%16,322
Dec 8, 2025200.00201.70190.50192.55192.55-4.02%22,299
Dec 5, 2025203.55203.55200.05200.61200.61-0.52%6,130
Dec 4, 2025203.00205.45201.10201.66201.66-0.87%10,804
Dec 3, 2025202.01205.96201.50203.44203.44-1.25%7,099
Dec 2, 2025205.04208.48205.00206.02206.02-0.16%7,618
Dec 1, 2025207.23209.99205.01206.36206.36-0.42%15,698
Nov 28, 2025210.38211.22205.01207.23207.23-0.92%12,625
Nov 27, 2025209.80213.97208.00209.15209.15-0.31%10,284
Nov 26, 2025206.27214.98204.61209.80209.801.81%24,917
Nov 25, 2025208.00209.60205.01206.07206.070.13%11,262
Nov 24, 2025210.68214.93205.00205.80205.80-2.32%16,742
Nov 21, 2025211.56214.90207.10210.68210.68-0.42%13,690
Nov 20, 2025215.85218.01210.50211.56211.56-1.94%14,607
Nov 19, 2025217.64218.02215.01215.75215.75-0.87%11,654
Nov 18, 2025223.70224.00214.37217.64217.64-1.86%23,876
Nov 17, 2025225.01226.95220.01221.76221.76-3.27%25,161
Nov 14, 2025224.10229.99224.10229.26229.261.33%11,116
Nov 13, 2025227.00228.99225.31226.25226.25-0.04%4,616
Nov 12, 2025226.60227.50223.81226.33226.33-0.14%5,735
Nov 11, 2025223.01228.29223.01226.64226.641.46%7,420
Nov 10, 2025230.00230.00221.50223.37223.37-1.97%11,662
Nov 7, 2025225.00229.99223.00227.85227.851.01%9,738
Nov 6, 2025232.00232.50224.35225.57225.57-2.61%15,188
Nov 4, 2025232.85239.99230.50231.61231.61-1.53%15,666
Nov 3, 2025241.33241.48234.25235.22235.22-2.32%12,947
Oct 31, 2025238.01242.98238.01240.81240.81-0.67%11,034
Oct 30, 2025236.35244.90236.21242.43242.432.57%25,506
Oct 29, 2025236.05237.50233.01236.35236.35-0.89%13,527
Oct 28, 2025241.65245.58235.78238.48238.48-1.07%35,092
Oct 27, 2025228.30251.90228.30241.05241.054.67%126,171
Oct 24, 2025230.00232.39230.00230.30230.30-0.13%7,621
Oct 23, 2025234.50235.00229.54230.60230.60-0.24%12,315
Oct 21, 2025227.00232.70227.00231.15231.150.82%4,670
Oct 20, 2025233.95233.95226.98229.27229.270.89%10,306
Oct 17, 2025227.00233.17226.00227.25227.25-2.30%13,945
Oct 16, 2025232.17234.90230.01232.61232.610.19%15,069
Oct 15, 2025228.00236.00226.25232.17232.172.19%31,142
Oct 14, 2025230.00233.46226.10227.19227.19-1.53%13,684