NSE - Free Realtime Quote INR

D.P. Wires Limited (DPWIRES.NS)

Compare
287.85
-2.00
(-0.69%)
As of 12:35:07 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025291.40291.40285.05287.85287.8511,495
Jan 29, 2025299.00301.05290.35294.30294.3017,151
Jan 28, 2025298.85302.80290.00293.95293.9521,341
Jan 27, 2025304.85304.90293.00301.50301.5016,503
Jan 24, 2025316.80316.80301.60303.30303.3022,410
Jan 23, 2025314.25319.65311.95315.15315.155,039
Jan 22, 2025319.00321.45311.30315.75315.756,511
Jan 21, 2025325.40331.90314.00319.80319.8021,425
Jan 20, 2025323.90329.90321.20326.35326.358,459
Jan 17, 2025325.20329.25320.05321.95321.9511,009
Jan 16, 2025326.20330.70325.00326.80326.807,457
Jan 15, 2025321.40329.25317.55324.50324.5010,678
Jan 14, 2025314.80322.00314.75319.85319.856,268
Jan 13, 2025327.00327.40308.00313.15313.1511,712
Jan 10, 2025334.95334.95325.00327.80327.806,589
Jan 9, 2025338.35342.65331.00332.95332.958,627
Jan 8, 2025332.00347.95329.90341.35341.3537,813
Jan 7, 2025330.90333.45328.55332.05332.0510,409
Jan 6, 2025340.65340.95325.05329.10329.1019,541
Jan 3, 2025340.70345.00338.00340.60340.6014,671
Jan 2, 2025343.00346.45336.50338.90338.9016,349
Jan 1, 2025329.75349.45328.95345.85345.8526,165
Dec 31, 2024338.00343.15327.25329.75329.7536,199
Dec 30, 2024350.00354.05338.95340.55340.5525,943
Dec 27, 2024355.00358.40351.00351.60351.606,497
Dec 26, 2024355.50364.95353.40354.70354.7010,235
Dec 24, 2024356.55356.55350.75353.60353.6010,932
Dec 23, 2024364.60367.30353.35356.80356.8011,826
Dec 20, 2024365.45374.45360.05362.65362.6512,922
Dec 19, 2024364.50369.40363.55365.30365.307,622
Dec 18, 2024374.85374.95366.15367.85367.8511,835
Dec 17, 2024376.30377.00365.05370.60370.6017,793
Dec 16, 2024372.00378.55370.05374.30374.3023,093
Dec 13, 2024377.25379.70370.55375.35375.355,135
Dec 12, 2024380.50381.95376.65378.00378.005,636
Dec 11, 2024383.25387.75379.00380.30380.307,969
Dec 10, 2024384.00389.90383.00383.20383.206,582
Dec 9, 2024388.30392.00381.20386.70386.7016,034
Dec 6, 2024386.95389.95384.35386.95386.957,435
Dec 5, 2024392.25392.40384.00385.60385.608,315
Dec 4, 2024384.40395.00383.00391.10391.1012,420
Dec 3, 2024373.00385.00372.60383.45383.4513,503
Dec 2, 2024380.00386.90373.00375.00375.0017,535
Nov 29, 2024387.70393.85380.05381.75381.7512,605
Nov 28, 2024383.35392.00382.00387.70387.7018,035
Nov 27, 2024364.45395.00360.00383.35383.3550,392
Nov 26, 2024363.00364.50360.05362.60362.6018,665
Nov 25, 2024365.00365.00358.05361.80361.8024,615
Nov 22, 2024368.85368.85360.65363.90363.9010,203
Nov 21, 2024373.95374.00364.35368.85368.8515,805
Nov 19, 2024377.95377.95372.00373.10373.1011,171
Nov 18, 2024389.75389.75371.60377.45377.4524,594
Nov 14, 2024388.20396.20388.20390.20390.2017,660
Nov 13, 2024404.00404.00385.20388.20388.2012,658
Nov 12, 2024400.00403.95395.00397.30397.3010,543
Nov 11, 2024411.65411.95397.95400.10400.1012,809
Nov 8, 2024414.95414.95405.65412.05412.0514,040
Nov 7, 2024413.00418.00410.00413.35413.3513,617
Nov 6, 2024415.00419.95411.05415.20415.2017,003
Nov 5, 2024404.30415.00404.25413.65413.6519,271
Nov 4, 2024419.35421.90400.05404.30404.3022,770
Nov 1, 2024412.50422.95412.50419.35419.356,825
Oct 31, 2024418.25429.40412.00416.70416.7016,427
Oct 30, 2024417.35425.50411.15420.25420.2528,737
Oct 29, 2024416.90423.85415.70417.90417.9014,494
Oct 28, 2024412.05436.50410.30423.25423.25147,928
Oct 25, 2024389.00446.70378.15420.75420.75486,334
Oct 24, 2024394.10398.30390.05391.85391.858,904
Oct 23, 2024392.90407.20388.60395.10395.1020,939
Oct 22, 2024406.00406.95390.00391.85391.8522,675
Oct 21, 2024412.25415.00400.30403.10403.1011,500
Oct 18, 2024424.95424.95411.00412.25412.2511,552
Oct 17, 2024429.00429.35419.15421.45421.4513,041
Oct 16, 2024423.00430.25421.25429.10429.1029,598
Oct 15, 2024439.95440.70420.20423.00423.0066,194
Oct 14, 2024416.00441.00409.00438.05438.05141,069
Oct 11, 2024410.30417.85407.00411.10411.108,529
Oct 10, 2024425.75429.95410.10414.05414.058,735
Oct 9, 2024391.05422.00391.05415.35415.3540,863
Oct 8, 2024385.00397.00383.00393.90393.9013,872
Oct 7, 2024405.00405.00383.05387.55387.5526,278
Oct 4, 2024404.95404.95395.00400.15400.1517,098
Oct 3, 2024400.45405.00399.00401.65401.6521,329
Oct 1, 2024414.95414.95404.00406.20406.2023,407
Sep 30, 2024410.50413.90404.60410.35410.3512,212
Sep 27, 2024415.95417.95408.25409.55409.5516,336
Sep 26, 2024419.00419.60412.00413.45413.4511,830
Sep 25, 2024418.55422.95416.00418.55418.559,733
Sep 24, 2024422.25428.85416.25418.40418.4029,666
Sep 23, 2024426.70430.50419.00422.25422.2526,571
Sep 20, 2024412.90434.20407.30424.30424.3061,914
Sep 19, 2024418.70424.95400.85411.85411.8541,665
Sep 18, 2024431.95431.95413.05416.00416.0031,702
Sep 17, 2024441.30448.95423.55426.00426.0098,985
Sep 16, 2024418.95444.95418.00438.95438.95121,338
Sep 13, 2024403.90419.95400.70415.95415.9555,862
Sep 12, 2024396.40402.85391.10399.90399.9036,795
Sep 11, 2024394.00402.80391.00396.40396.4039,589
Sep 10, 2024390.80399.70385.05390.80390.8085,649
Sep 9, 2024401.05409.90386.35391.35391.3560,378
Sep 6, 2024412.00412.75399.00403.50403.5031,318
Sep 5, 2024409.25412.10406.80409.15409.1512,163
Sep 4, 2024401.00410.95400.20405.65405.6520,908
Sep 3, 2024409.95411.90406.00407.85407.8517,159
Sep 2, 2024419.95419.95399.50407.05407.0577,925
Aug 30, 2024416.00419.95410.75415.55415.5518,268
Aug 29, 2024418.00418.00412.25414.60414.6017,967
Aug 28, 2024418.00423.00414.00415.30415.3028,073
Aug 27, 2024419.00424.70415.05417.00417.0033,453
Aug 26, 2024420.05428.15412.00416.85416.8555,315
Aug 23, 2024419.25424.95419.00423.40423.4023,008
Aug 22, 2024428.30428.30415.95419.25419.2518,674
Aug 21, 2024424.55424.95417.50421.95421.9520,403
Aug 20, 2024408.00429.95407.10423.50423.5072,010
Aug 19, 2024400.00413.80400.00406.45406.4532,559
Aug 16, 2024400.00414.75399.00404.00404.0067,474
Aug 14, 2024418.20419.95411.10417.80417.8023,061
Aug 13, 2024419.00424.85414.80415.30415.3040,714
Aug 12, 2024420.00429.00418.55419.85419.8530,290
Aug 9, 2024431.10432.80421.00423.35423.3527,528
Aug 8, 2024427.00428.80423.00424.40424.4016,796
Aug 7, 2024435.30437.30422.80426.50426.5040,656
Aug 6, 2024444.95447.90421.00425.30425.3034,273
Aug 5, 2024440.00444.00433.00436.25436.2540,617
Aug 2, 2024443.25448.75441.00444.40444.4022,912
Aug 1, 2024450.30459.80447.85450.00450.0055,616
Jul 31, 2024440.60456.60436.55448.30448.3088,136
Jul 30, 2024434.10444.05430.55438.90438.9060,479
Jul 29, 2024434.95437.25429.05429.80429.8035,882
Jul 26, 2024434.30436.40428.70431.05431.0526,627
Jul 25, 2024442.95442.95429.90431.20431.2042,955
Jul 24, 2024442.30443.75436.25439.90439.9024,201
Jul 23, 2024440.10450.80429.05439.20439.2038,862
Jul 22, 2024443.75444.05435.75437.00437.0024,308
Jul 19, 2024452.20454.65441.70443.75443.7554,488
Jul 18, 2024454.60454.85445.10449.05449.0515,880
Jul 16, 2024446.00457.95445.50453.25453.2535,724
Jul 15, 2024449.90449.90441.10446.30446.3014,966
Jul 12, 2024448.20449.95444.60446.75446.7521,670
Jul 11, 2024447.30457.55442.90445.85445.8542,391
Jul 10, 2024455.00459.15437.05444.65444.6538,476
Jul 9, 2024455.00459.95450.05452.85452.8518,021
Jul 8, 2024460.00464.40451.05456.25456.2532,548
Jul 5, 2024461.60464.90455.25458.15458.1521,203
Jul 4, 2024459.45467.95459.45461.55461.5527,556
Jul 3, 2024465.00477.00456.20459.40459.4071,075
Jul 2, 2024456.95464.20455.05460.45460.4531,644
Jul 1, 2024442.20461.25442.20456.80456.8043,802
Jun 28, 2024444.55449.75440.00444.50444.5024,604
Jun 27, 2024443.80452.95440.50443.10443.1038,122
Jun 26, 2024447.75454.95442.00443.80443.8031,340
Jun 25, 2024448.00454.00442.00445.85445.8533,768
Jun 24, 2024452.05458.05442.00444.30444.3060,439
Jun 21, 2024463.45463.45451.55454.00454.0036,706
Jun 20, 2024456.00464.00454.60458.50458.5028,210
Jun 19, 2024461.80464.95453.00455.95455.9525,547
Jun 18, 2024462.85469.95458.05461.75461.7533,106
Jun 14, 2024462.00465.00457.40460.95460.9524,311
Jun 13, 2024462.30464.65455.20459.45459.4526,136
Jun 12, 2024459.50469.80457.85459.05459.0538,709
Jun 11, 2024465.00469.95449.00456.35456.3580,919
Jun 10, 2024463.50469.95460.35463.80463.8022,511
Jun 7, 2024457.60465.00452.00460.25460.2536,162
Jun 6, 2024455.20469.95455.00458.90458.9041,050
Jun 5, 2024449.20463.00431.05455.05455.0528,891
Jun 4, 2024459.90460.80420.90446.05446.0543,230
Jun 3, 2024480.00489.85456.80463.30463.3049,736
May 31, 2024456.30464.95455.00456.80456.8063,978
May 30, 2024464.50511.00442.50456.30456.30314,469
May 29, 2024472.30476.75470.00471.55471.5518,160
May 28, 2024483.00484.00470.00472.30472.3035,408
May 27, 2024487.00499.95473.70478.35478.3547,532
May 24, 2024497.90499.55484.00486.05486.0532,310
May 23, 2024500.00509.65495.05498.00498.0065,945
May 22, 2024509.85517.60499.00502.10502.1088,605
May 21, 2024501.05524.80499.00507.70507.70126,577
May 17, 2024496.50509.45486.35506.00506.00107,678
May 16, 2024500.05509.95494.20496.45496.45107,874
May 15, 2024513.55528.00502.00505.25505.2599,380
May 14, 2024459.50524.65456.30511.00511.00318,885
May 13, 2024458.05464.90447.00456.30456.3030,863
May 10, 2024462.00467.35448.35454.85454.8534,639
May 9, 2024484.75488.00453.95460.95460.9544,414
May 8, 2024480.05499.00476.25481.45481.4536,654
May 7, 2024482.05487.55471.00481.00481.0033,407
May 6, 2024499.95503.45479.00481.15481.1556,595
May 3, 2024501.05507.95493.55497.80497.8034,684
May 2, 2024510.00514.95498.00501.45501.4531,775
Apr 30, 2024514.95516.80506.60509.45509.4534,014
Apr 29, 2024521.30523.50508.00512.45512.4545,510
Apr 26, 2024523.55536.50512.65516.85516.8535,739
Apr 25, 2024530.50539.00518.85526.80526.8022,169
Apr 24, 2024533.30533.40525.05529.90529.9021,977
Apr 23, 2024534.25539.25525.05529.70529.7018,460
Apr 22, 2024549.00549.00531.00534.25534.2538,110
Apr 19, 2024540.00549.90524.70533.30533.3085,736
Apr 18, 2024511.50555.00511.05548.90548.90193,740
Apr 16, 2024492.75514.95492.75511.50511.5040,184
Apr 15, 2024501.10508.00488.05500.20500.2047,550
Apr 12, 2024508.70534.25497.95516.60516.6094,017
Apr 10, 2024502.50516.95501.35509.15509.1549,399
Apr 9, 2024520.55523.85494.00497.20497.2089,881
Apr 8, 2024534.90534.90518.65520.55520.55122,671
Apr 5, 2024537.00539.20520.05529.85529.8556,857
Apr 4, 2024548.00548.00522.35535.30535.30111,426
Apr 3, 2024467.45534.00467.45521.00521.00183,146
Apr 2, 2024455.10470.00452.05467.45467.4569,266
Apr 1, 2024429.95459.95429.90458.00458.0041,977
Mar 28, 2024434.90437.55420.30425.65425.6546,623
Mar 27, 2024441.25447.00425.10429.55429.5575,514
Mar 26, 2024459.95460.00433.10437.25437.2558,963
Mar 22, 2024455.90464.95455.05458.85458.8523,543
Mar 21, 2024453.70461.90453.60455.85455.8521,671
Mar 20, 2024453.95465.00441.20450.55450.5548,282
Mar 19, 2024448.95454.90447.10449.40449.4026,254
Mar 18, 2024446.40464.50441.00445.90445.9036,956
Mar 15, 2024447.00453.30432.60443.00443.0037,860
Mar 14, 2024422.00455.00420.80443.65443.6565,622
Mar 13, 2024460.95463.75416.05420.80420.80108,674
Mar 12, 2024488.95488.95460.00461.30461.3052,053
Mar 11, 2024501.05509.05475.65481.70481.7059,564
Mar 7, 2024495.30507.00495.30500.05500.0519,332
Mar 6, 2024514.90514.90495.25498.95498.9549,940
Mar 5, 2024528.85530.55505.20511.05511.0554,745
Mar 4, 2024537.05539.50525.05529.20529.20105,516
Mar 1, 2024551.70567.60522.00526.95526.95291,781
Feb 29, 2024503.25549.95502.55540.25540.25420,222
Feb 28, 2024514.85519.15502.00504.45504.4599,360
Feb 27, 2024503.95519.95498.90505.95505.95164,950
Feb 26, 2024472.50500.00470.05497.05497.05100,504
Feb 23, 2024470.00474.25466.10468.70468.7025,563
Feb 22, 2024463.95473.45459.00467.95467.9542,754
Feb 21, 2024456.70476.55455.80459.70459.7071,513
Feb 20, 2024466.35474.00451.00454.70454.7048,523
Feb 19, 2024470.05475.00467.00468.35468.3528,827
Feb 16, 2024473.80479.30466.60470.65470.6546,199
Feb 15, 2024468.15487.45468.15471.60471.6049,268
Feb 14, 2024486.30507.90465.05468.15468.15160,980
Feb 13, 2024528.25534.95510.05519.05519.0533,633
Feb 12, 2024545.00547.95516.90525.10525.1031,016
Feb 9, 2024544.50547.45521.10539.90539.9019,485
Feb 8, 2024559.95561.20535.85541.95541.9536,733
Feb 7, 2024522.25555.00515.65548.95548.9597,974
Feb 6, 2024513.00527.90501.15515.55515.5555,973
Feb 5, 2024528.00528.00505.00512.70512.7039,335
Feb 2, 2024525.50528.95516.95520.35520.3524,208
Feb 1, 2024528.45528.45515.05522.35522.3533,872
Jan 31, 2024529.90530.45505.05520.65520.65116,678

Related Tickers

HAWAENG.BO Hawa Engineers Limited
140.00
+2.83%
 
SMLT.NS Sarthak Metals Limited
164.90
+4.98%
 
SGIL.NS Synergy Green Industries Limited
418.00
+2.14%
 
DEEDEV.NS DEE DEVELOPMENT ENG LTD
281.45
+0.81%
 
NELCAST.NS Nelcast Limited
107.00
-4.16%
 
AEROFLEX.BO Aeroflex Industries Limited
241.30
+4.30%
 
MMFL.NS M M Forgings Limited
427.40
+0.12%
 
BALUFORGE.NS Balu Forge Industries Limited
603.65
+7.35%
 
GRAVITA.NS Gravita India Limited
2,053.15
+4.21%
 
AEROFLEX.NS Aeroflex Industries Limited
239.70
+3.62%