DP Wires Ltd. DPWIRES
NSE · India · Producer Manufacturing
INR 163.98+0.09 (+0.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 163.99 | +0.06% | INR 161.11 | INR 165.00 | INR 161.00 | 4.90K |
| 2026-09-30 | INR 163.89 | +2.07% | INR 161.00 | INR 167.00 | INR 161.00 | 6.31K |
| 2026-09-29 | INR 160.56 | +1.36% | INR 161.58 | INR 162.99 | INR 158.11 | 3.61K |
| 2026-09-28 | INR 158.41 | -3.07% | INR 157.00 | INR 166.50 | INR 157.00 | 5.77K |
| 2026-09-25 | INR 163.43 | -3.88% | INR 168.00 | INR 168.70 | INR 163.10 | 14.85K |
| 2026-09-24 | INR 170.02 | +4.99% | INR 163.56 | INR 170.03 | INR 163.56 | 25.12K |
| 2026-09-23 | INR 161.94 | +5.00% | INR 159.80 | INR 161.94 | INR 155.50 | 16.77K |
| 2026-09-22 | INR 154.23 | +4.75% | INR 148.00 | INR 154.59 | INR 148.00 | 14.88K |
| 2026-09-21 | INR 147.23 | +0.54% | INR 142.12 | INR 148.00 | INR 142.12 | 1.47K |
| 2026-09-18 | INR 146.44 | -0.35% | INR 146.95 | INR 149.77 | INR 145.11 | 3.01K |
| 2026-09-17 | INR 146.95 | +2.41% | INR 143.30 | INR 147.89 | INR 143.00 | 2.78K |
| 2026-09-16 | INR 143.49 | -1.31% | INR 141.39 | INR 145.00 | INR 141.39 | 5.71K |
| 2026-09-15 | INR 145.39 | -3.29% | INR 149.94 | INR 149.94 | INR 145.00 | 8.28K |
| 2026-09-11 | INR 150.33 | -2.05% | INR 153.00 | INR 154.49 | INR 147.00 | 16.08K |
| 2026-09-10 | INR 153.47 | -0.05% | INR 151.00 | INR 155.49 | INR 151.00 | 3.72K |
| 2026-09-09 | INR 153.54 | +0.50% | INR 152.75 | INR 155.75 | INR 152.00 | 3.00K |
| 2026-09-08 | INR 152.77 | -2.06% | INR 156.46 | INR 156.46 | INR 151.00 | 5.28K |
| 2026-09-07 | INR 155.98 | +0.88% | INR 154.62 | INR 156.49 | INR 154.20 | 5.54K |
| 2026-09-04 | INR 154.62 | +0.41% | INR 154.00 | INR 156.50 | INR 154.00 | 2.49K |
| 2026-09-03 | INR 153.99 | -0.84% | INR 154.99 | INR 158.10 | INR 153.00 | 3.28K |
| 2026-09-02 | INR 155.30 | -1.72% | INR 159.00 | INR 159.00 | INR 151.20 | 2.19K |
| 2026-09-01 | INR 158.02 | +0.20% | INR 157.70 | INR 160.00 | INR 153.45 | 11.54K |
| 2026-08-31 | INR 157.70 | +3.07% | INR 153.01 | INR 158.50 | INR 153.00 | 7.27K |
| 2026-08-28 | INR 153.01 | -1.41% | INR 158.30 | INR 159.00 | INR 152.05 | 4.95K |
| 2026-08-27 | INR 155.20 | +1.01% | INR 153.00 | INR 156.80 | INR 152.00 | 5.37K |
| 2026-08-26 | INR 153.65 | -0.25% | INR 153.00 | INR 156.99 | INR 153.00 | 8.95K |
| 2026-08-25 | INR 154.04 | -2.72% | INR 158.35 | INR 158.35 | INR 152.25 | 3.95K |
| 2026-08-24 | INR 158.35 | -0.12% | INR 159.33 | INR 159.33 | INR 152.61 | 9.07K |
| 2026-08-21 | INR 158.54 | +0.30% | INR 160.00 | INR 162.50 | INR 158.00 | 2.18K |
| 2026-08-20 | INR 158.07 | -1.25% | INR 157.90 | INR 162.88 | INR 157.00 | 5.30K |
| 2026-08-19 | INR 160.07 | -0.60% | INR 160.00 | INR 163.97 | INR 159.00 | 3.76K |
| 2026-08-18 | INR 161.04 | -1.00% | INR 164.29 | INR 164.29 | INR 160.00 | 3.73K |
| 2026-08-17 | INR 162.66 | +0.17% | INR 162.39 | INR 164.99 | INR 159.80 | 6.17K |
| 2026-08-14 | INR 162.39 | -1.65% | INR 167.00 | INR 167.99 | INR 160.20 | 9.51K |
| 2026-08-13 | INR 165.11 | -1.01% | INR 166.89 | INR 166.89 | INR 164.51 | 3.99K |
| 2026-08-12 | INR 166.79 | -0.08% | INR 166.92 | INR 167.89 | INR 164.00 | 8.37K |
| 2026-08-11 | INR 166.92 | +1.48% | INR 165.05 | INR 168.89 | INR 164.00 | 4.95K |
| 2026-08-10 | INR 164.49 | -1.52% | INR 164.01 | INR 168.99 | INR 164.01 | 8.59K |
| 2026-08-07 | INR 167.03 | +0.36% | INR 169.00 | INR 169.00 | INR 163.80 | 3.41K |
| 2026-08-06 | INR 166.43 | +0.05% | INR 169.99 | INR 169.99 | INR 166.00 | 3.91K |
| 2026-08-05 | INR 166.35 | -1.89% | INR 171.00 | INR 171.00 | INR 165.51 | 6.44K |
| 2026-08-04 | INR 169.56 | +3.22% | INR 165.91 | INR 170.60 | INR 162.50 | 6.85K |
| 2026-08-03 | INR 164.27 | -0.76% | INR 166.98 | INR 166.98 | INR 162.05 | 7.30K |
| 2026-07-31 | INR 165.53 | -0.10% | INR 171.99 | INR 171.99 | INR 162.50 | 6.12K |
| 2026-07-30 | INR 165.70 | +0.66% | INR 164.79 | INR 167.00 | INR 162.90 | 2.62K |
| 2026-07-29 | INR 164.62 | -0.67% | INR 165.00 | INR 167.00 | INR 162.90 | 5.00K |
| 2026-07-28 | INR 165.73 | -1.27% | INR 169.40 | INR 169.40 | INR 165.00 | 3.99K |
| 2026-07-27 | INR 167.86 | +1.62% | INR 165.20 | INR 169.99 | INR 163.00 | 6.37K |
| 2026-07-24 | INR 165.18 | -0.02% | INR 164.85 | INR 166.60 | INR 160.30 | 6.17K |
| 2026-07-23 | INR 165.21 | -2.64% | INR 169.50 | INR 172.00 | INR 162.20 | 10.30K |
| 2026-07-22 | INR 169.69 | -2.71% | INR 177.39 | INR 179.99 | INR 168.20 | 14.12K |
| 2026-07-21 | INR 174.42 | +0.52% | INR 178.50 | INR 178.50 | INR 173.00 | 3.90K |
| 2026-07-20 | INR 173.52 | -0.77% | INR 173.76 | INR 174.00 | INR 173.01 | 4.43K |
| 2026-07-17 | INR 174.86 | -1.07% | INR 177.10 | INR 177.10 | INR 173.50 | 4.75K |
| 2026-07-16 | INR 176.75 | +1.24% | INR 175.00 | INR 177.85 | INR 174.01 | 9.29K |
| 2026-07-15 | INR 174.59 | -0.88% | INR 176.00 | INR 179.82 | INR 174.15 | 14.06K |
| 2026-07-14 | INR 176.14 | -0.47% | INR 177.00 | INR 180.00 | INR 175.00 | 6.58K |
| 2026-07-13 | INR 176.98 | -2.38% | INR 182.99 | INR 182.99 | INR 175.01 | 15.00K |
| 2026-07-10 | INR 181.29 | +0.35% | INR 184.80 | INR 184.80 | INR 180.10 | 7.00K |
| 2026-07-09 | INR 180.65 | -0.56% | INR 180.00 | INR 184.99 | INR 180.00 | 7.50K |
| 2026-07-08 | INR 181.67 | -1.57% | INR 187.85 | INR 187.85 | INR 180.00 | 5.95K |
| 2026-07-07 | INR 184.57 | -0.88% | INR 187.13 | INR 189.99 | INR 183.00 | 7.86K |
| 2026-07-06 | INR 186.20 | +1.39% | INR 183.00 | INR 190.00 | INR 182.98 | 15.11K |
| 2026-07-03 | INR 183.64 | -1.46% | INR 188.00 | INR 188.80 | INR 178.00 | 18.45K |
| 2026-07-02 | INR 186.37 | -4.62% | INR 196.00 | INR 196.00 | INR 185.63 | 22.74K |
| 2026-07-01 | INR 195.39 | -1.95% | INR 202.00 | INR 202.45 | INR 190.25 | 56.48K |
| 2026-06-30 | INR 199.27 | -1.17% | INR 202.62 | INR 204.00 | INR 196.50 | 41.69K |
| 2026-06-29 | INR 201.62 | -5.36% | INR 214.99 | INR 215.88 | INR 200.01 | 65.33K |
| 2026-06-26 | INR 213.03 | 0.00% | INR 213.03 | INR 213.03 | INR 213.03 | 0 |
| 2026-06-25 | INR 213.03 | +1.23% | INR 213.99 | INR 218.30 | INR 209.71 | 171.08K |
| 2026-06-24 | INR 210.45 | +3.30% | INR 206.00 | INR 219.99 | INR 206.00 | 266.24K |
| 2026-06-23 | INR 203.73 | +8.30% | INR 190.01 | INR 216.70 | INR 188.35 | 894.79K |
| 2026-06-22 | INR 188.12 | +7.33% | INR 176.31 | INR 197.68 | INR 176.31 | 62.35K |
| 2026-06-19 | INR 175.28 | -1.50% | INR 177.00 | INR 179.99 | INR 173.35 | 9.09K |
| 2026-06-18 | INR 177.95 | -0.26% | INR 184.70 | INR 184.70 | INR 177.00 | 11.47K |
| 2026-06-17 | INR 178.42 | +1.23% | INR 179.99 | INR 181.65 | INR 176.00 | 10.43K |
| 2026-06-16 | INR 176.25 | +0.63% | INR 174.50 | INR 177.84 | INR 172.10 | 5.60K |
| 2026-06-15 | INR 175.14 | -0.85% | INR 182.80 | INR 182.80 | INR 171.66 | 12.81K |
| 2026-06-12 | INR 176.65 | +3.10% | INR 171.34 | INR 180.99 | INR 171.34 | 8.92K |
| 2026-06-11 | INR 171.34 | -2.70% | INR 176.31 | INR 177.00 | INR 171.00 | 5.16K |
| 2026-06-10 | INR 176.09 | -0.82% | INR 176.50 | INR 178.19 | INR 176.05 | 2.43K |
| 2026-06-09 | INR 177.54 | +0.78% | INR 175.00 | INR 181.00 | INR 175.00 | 8.83K |
| 2026-06-08 | INR 176.17 | -2.60% | INR 178.00 | INR 184.79 | INR 175.00 | 11.18K |
| 2026-06-05 | INR 180.87 | +0.28% | INR 184.62 | INR 184.62 | INR 180.00 | 6.86K |
| 2026-06-04 | INR 180.37 | -0.17% | INR 179.64 | INR 183.89 | INR 177.21 | 6.25K |
| 2026-06-03 | INR 180.68 | -1.69% | INR 181.00 | INR 183.19 | INR 180.01 | 5.05K |
| 2026-06-02 | INR 183.79 | -1.75% | INR 186.90 | INR 189.80 | INR 181.60 | 4.90K |
| 2026-06-01 | INR 187.07 | +0.98% | INR 191.70 | INR 197.00 | INR 185.25 | 40.06K |
| 2026-05-29 | INR 185.25 | +0.76% | INR 188.00 | INR 188.47 | INR 182.25 | 20.19K |
| 2026-05-28 | INR 183.85 | 0.00% | INR 183.85 | INR 183.85 | INR 183.85 | 0 |