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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	244.95	271.91	271.91	298.23	244	2.31M
September 04, 2025	279.8	248.53	248.53	286	242.25	531,757
September 03, 2025	221.1	262.68	262.68	262.68	217.41	312,025
September 02, 2025	216.1	218.9	218.9	223.73	215.1	21,840
September 01, 2025	220.6	218.78	218.78	225.45	216.63	16,336
August 29, 2025	220.69	223.01	223.01	228	219.01	20,145
August 28, 2025	224.05	220.69	220.69	224.05	219.11	14,861
August 26, 2025	230.9	224.06	224.06	241.17	222.02	57,102
August 25, 2025	247	230.09	230.09	247	228.3	90,221
August 22, 2025	251.99	249.51	249.51	270.75	247.6	803,282
August 21, 2025	205.99	243.57	243.57	243.57	205.98	154,857
August 20, 2025	203.63	202.98	202.98	204.01	198.01	8,928
August 19, 2025	201.88	203.64	203.64	206.4	200	11,497
August 18, 2025	205.5	201.88	201.88	209.94	200.11	18,383
August 14, 2025	206.99	207.25	207.25	210	204.1	9,191
August 13, 2025	208.03	203.88	203.88	208.03	202.01	9,368
August 12, 2025	211	207.07	207.07	211	205.02	7,344
August 11, 2025	208	207.17	207.17	211.18	205.1	5,317
August 08, 2025	212.5	208.02	208.02	212.99	207	9,740
August 07, 2025	213.9	212.41	212.41	214	209	5,958
August 06, 2025	216.01	213.32	213.32	217.75	212.62	4,641
August 05, 2025	219.64	213.31	213.31	219.64	212.01	4,946
August 04, 2025	224.5	216.89	216.89	224.5	215.11	4,994
August 01, 2025	216.45	220.01	220.01	224.5	213.86	10,002
July 31, 2025	221.4	213.31	213.31	221.4	212	20,203
July 30, 2025	223.17	220.49	220.49	226.16	219	9,884
July 29, 2025	222.93	221.55	221.55	223.8	218.41	3,669
July 28, 2025	224.81	221.66	221.66	225.6	220.2	5,049
July 25, 2025	225	223.7	223.7	228.36	223	8,735
July 24, 2025	225.01	225.47	225.47	234	225.01	4,829
July 23, 2025	229.49	228.68	228.68	229.99	225.01	9,067

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