Skip to main content
D.P. Wires Limited (NSE:DPWIRES)
India flag India · Delayed Price · Currency is INR
183.29
-3.33 (-1.78%)
Apr 29, 2026, 3:30 PM IST

D.P. Wires Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026189.99189.99182.25183.29183.29-1.78%8,190
Apr 28, 2026183.00188.09182.55186.62186.62-0.33%8,562
Apr 27, 2026185.01189.99185.01187.24187.240.89%13,515
Apr 24, 2026185.31192.03184.00185.59185.59-0.15%17,507
Apr 23, 2026188.18193.93183.91185.86185.86-0.84%27,347
Apr 22, 2026182.90189.99181.99187.43187.432.89%18,151
Apr 21, 2026186.98190.67181.00182.17182.17-3.37%20,334
Apr 20, 2026187.00196.94186.99188.52188.522.56%37,375
Apr 17, 2026186.92188.48181.61183.81183.81-2.19%34,301
Apr 16, 2026193.99194.80186.25187.92187.92-0.81%31,231
Apr 15, 2026194.00197.00187.78189.46189.46-3.89%71,267
Apr 13, 2026189.99204.98189.99197.12197.127.46%695,814
Apr 10, 2026152.86183.43152.86183.43183.4320.00%109,187
Apr 9, 2026154.86161.99152.30152.86152.86-0.80%22,888
Apr 8, 2026159.10159.10152.60154.09154.092.13%16,109
Apr 7, 2026141.30159.04140.91150.88150.884.88%42,981
Apr 6, 2026144.99144.99139.30143.86143.863.01%17,464
Apr 2, 2026141.00142.50138.17139.66139.66-2.23%18,250
Apr 1, 2026136.78145.00133.31142.84142.8412.70%18,794
Mar 30, 2026133.00133.00125.02126.74126.74-5.01%33,939
Mar 27, 2026144.99144.99129.25133.42133.42-7.06%44,130
Mar 25, 2026141.10147.99141.10143.56143.560.94%28,706
Mar 24, 2026140.90144.00140.41142.23142.231.67%23,377
Mar 23, 2026142.01142.10139.00139.89139.89-2.24%14,182
Mar 20, 2026141.61145.00141.61143.09143.091.01%12,049
Mar 19, 2026142.80146.39140.60141.66141.66-2.16%16,517
Mar 18, 2026142.00148.99141.34144.79144.794.49%23,261
Mar 17, 2026135.00140.80135.00138.57138.571.31%18,057
Mar 16, 2026146.66146.67135.01136.78136.78-4.41%17,890
Mar 13, 2026147.98148.00140.25143.09143.09-3.30%23,529
Mar 12, 2026148.13149.99143.07147.98147.98-0.10%8,261
Mar 11, 2026138.12157.98138.12148.13148.137.25%34,499
Mar 10, 2026135.00140.58135.00138.12138.121.34%11,500
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