D.P. Wires Limited - DPWIRES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	203	201.66	201.66	205.45	201.1	10,854
December 03, 2025	202.01	203.44	203.44	205.96	201.5	7,120
December 02, 2025	205.04	206.02	206.02	208.48	205	7,623
December 01, 2025	207.23	206.36	206.36	209.99	205.01	15,699
November 28, 2025	210.38	207.23	207.23	211.22	205.01	12,638
November 27, 2025	209.8	209.15	209.15	213.97	208	10,289
November 26, 2025	206.27	209.8	209.8	214.98	204.61	24,971
November 25, 2025	208	206.07	206.07	209.6	205.01	11,362
November 24, 2025	210.68	205.8	205.8	214.93	205	16,742
November 21, 2025	211.56	210.68	210.68	214.9	207.1	13,690
November 19, 2025	217.64	215.75	215.75	218.02	215.01	11,769
November 18, 2025	223.7	217.64	217.64	224	214.37	24,508
November 17, 2025	225.01	221.76	221.76	226.95	220.01	25,183
November 14, 2025	224.1	229.26	229.26	229.99	224.1	11,225
November 13, 2025	227	226.25	226.25	228.99	225.31	4,632
November 12, 2025	226.6	226.33	226.33	227.5	223.81	5,736
November 11, 2025	223.01	226.64	226.64	228.29	223.01	7,443
November 10, 2025	230	223.37	223.37	230	221.5	11,662
November 07, 2025	225	227.85	227.85	229.99	223	9,812
November 06, 2025	232	225.57	225.57	232.5	224.35	15,238
November 04, 2025	232.85	231.61	231.61	239.99	230.5	15,656
November 03, 2025	241.33	235.22	235.22	241.48	234.25	12,978
October 31, 2025	238.01	240.81	240.81	242.98	238.01	11,277
October 30, 2025	236.35	242.43	242.43	244.9	236.21	25,506
October 29, 2025	236.05	236.35	236.35	237.5	233.01	13,533
October 28, 2025	241.65	238.48	238.48	245.58	235.78	35,092
October 27, 2025	228.3	241.05	241.05	251.9	228.3	126,179
October 24, 2025	230	230.3	230.3	232.39	230	7,830
October 23, 2025	234.5	230.6	230.6	235	229.54	12,352
October 21, 2025	227	231.15	231.15	232.7	227	4,670
October 20, 2025	233.95	229.27	229.27	233.95	226.98	10,316
October 17, 2025	227	227.25	227.25	233.17	226	13,965
October 16, 2025	232.17	232.61	232.61	234.9	230.01	15,085
October 15, 2025	228	232.17	232.17	236	226.25	31,142
October 14, 2025	230	227.19	227.19	233.46	226.1	13,716
October 13, 2025	235	230.72	230.72	236	229.5	16,378
October 10, 2025	236.95	235.7	235.7	238.81	234.41	13,045
October 09, 2025	231.01	235.6	235.6	238.19	231.01	21,024
October 08, 2025	239.99	232.84	232.84	239.99	230.5	20,696
October 07, 2025	238	237.07	237.07	240.4	236	13,559
October 06, 2025	244.49	237.67	237.67	248	236.1	37,377
October 03, 2025	243.64	241.91	241.91	244.5	240.48	17,116
October 01, 2025	236.55	243.64	243.64	244.95	235.71	24,921
September 30, 2025	238.1	236.92	236.92	241.75	235.23	14,926
September 29, 2025	241.5	237.81	237.81	243.8	235.62	22,926
September 26, 2025	245	240.93	240.93	249.33	237.11	59,689
September 25, 2025	255.01	245.48	245.48	255.89	244.2	32,347
September 24, 2025	258.97	256.27	256.27	264.99	253	53,502
September 23, 2025	261.34	258.97	258.97	262.8	255	33,229
September 22, 2025	266	261.34	261.34	267	259.2	54,578
September 19, 2025	273.64	266.81	266.81	274.9	265.1	59,031
September 18, 2025	274	273.64	273.64	281.65	271	60,781
September 17, 2025	275.99	274.74	274.74	279.99	272.15	55,490
September 16, 2025	276	275.74	275.74	286.4	272	100,732
September 15, 2025	278.6	274.89	274.89	286.77	272.15	96,366
September 12, 2025	271.9	279.2	279.2	297.7	264.1	566,481
September 11, 2025	275.03	269.15	269.15	277.49	267.1	54,462
September 10, 2025	278.75	276.44	276.44	286.19	275	113,518
September 09, 2025	297.56	277.72	277.72	297.56	275	246,290
September 08, 2025	274.89	299.98	299.98	306.95	274.89	1.04M

D.P. Wires Limited (DPWIRES.NS) NSE