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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161.48	162.23	162.23	165	161.01	14,015
February 19, 2026	165.75	161.94	161.94	166.36	161.1	4,950
February 18, 2026	168.15	165.74	165.74	168.15	165.2	8,478
February 17, 2026	164	166.35	166.35	166.74	161.21	11,674
February 16, 2026	165	161.85	161.85	165	161.05	10,284
February 13, 2026	167.47	165.5	165.5	168.32	164.72	9,012
February 12, 2026	170.8	169.12	169.12	172.24	168	10,272
February 11, 2026	172.59	170.41	170.41	173	168.1	10,396
February 10, 2026	174.5	171.69	171.69	174.5	167.92	14,534
February 09, 2026	169.99	170.3	170.3	172	166.52	11,145
February 06, 2026	169.3	165.99	165.99	169.3	164.01	11,528
February 05, 2026	174.4	167.64	167.64	174.99	166	12,571
February 04, 2026	163.8	167.54	167.54	168.8	163.8	12,893
February 03, 2026	168.75	161.56	161.56	168.75	160.01	27,379
February 02, 2026	174.99	163.75	163.75	174.99	161.02	11,086
February 01, 2026	179.99	170.2	170.2	179.99	168.5	5,445
January 30, 2026	165.9	174.06	174.06	177.49	165.9	13,523
January 29, 2026	169.86	168.43	168.43	170.18	165.63	10,640
January 28, 2026	163.24	169.86	169.86	171	163.24	9,043
January 27, 2026	166.33	163.24	163.24	169.66	162.1	13,169
January 23, 2026	172.7	168.33	168.33	173.73	168	12,618
January 22, 2026	174	170.69	170.69	176	170.05	11,769
January 21, 2026	177	169.75	169.75	177	166	26,420
January 20, 2026	184.92	178.11	178.11	184.92	177	18,701
January 19, 2026	185	184.22	184.22	185.65	182.21	7,516
January 16, 2026	192	185.85	185.85	192	185.74	14,787
January 14, 2026	192.71	189.92	189.92	192.71	187.41	8,245
January 13, 2026	188	187.87	187.87	193.27	185.65	15,491
January 12, 2026	195	189.85	189.85	195	187.21	10,093
January 09, 2026	195	192.72	192.72	196.98	191.52	8,020
January 08, 2026	206.7	196.27	196.27	209.95	195.36	19,791
January 07, 2026	203.11	203.33	203.33	204	202	5,117
January 06, 2026	207.25	201.72	201.72	207.25	201	9,450
January 05, 2026	210.8	205.36	205.36	211.8	205	9,095
January 02, 2026	202.45	208.1	208.1	210	201.36	20,981
January 01, 2026	203.78	202.45	202.45	203.78	202.21	4,250
December 31, 2025	206	203.78	203.78	208.99	202	11,765
December 30, 2025	210	207.25	207.25	210	204.6	9,977
December 29, 2025	206.5	210.01	210.01	215	205.5	20,364
December 26, 2025	210	209.2	209.2	214.95	207.05	9,607
December 24, 2025	214.99	208.93	208.93	214.99	206.25	22,468
December 23, 2025	211	214.48	214.48	219.2	205.99	46,395
December 22, 2025	195.4	211.93	211.93	218.3	195	100,728
December 19, 2025	194.53	195.39	195.39	198.16	193	8,538
December 18, 2025	192	192.21	192.21	193.89	191.1	8,389
December 17, 2025	189.01	191.15	191.15	195	189.01	12,768
December 16, 2025	199.3	192.88	192.88	199.3	191.33	6,809
December 15, 2025	195	194.98	194.98	197.17	193.42	5,290
December 12, 2025	198.83	195.79	195.79	200.99	193.69	12,453
December 11, 2025	198.41	198.39	198.39	202.85	196	5,077
December 10, 2025	196.02	198.07	198.07	204	195.6	12,709
December 09, 2025	191.59	193.55	193.55	196	189.05	16,325
December 08, 2025	200	192.55	192.55	201.7	190.5	22,353
December 05, 2025	203.55	200.61	200.61	203.55	200.05	6,204
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

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