D P Wires

D P Wires Ltd Historical Data

NSEBSE

₹273.64

(-0.40%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	203.63	204.01	198.01	202.98	645	17,84,729.31	4,744
21-Aug-2025	205.99	243.57	205.98	243.57	2,125	3,69,75,215.87	63,472
22-Aug-2025	251.99	270.75	247.6	249.51	16,744	20,82,28,274.57	1,32,691
25-Aug-2025	247	247	228.3	230.09	5,022	2,14,08,711.65	37,141
26-Aug-2025	230.9	241.17	222.02	224.06	2,723	1,32,34,291.04	18,038
28-Aug-2025	224.05	224.05	219.11	220.69	1,041	32,87,521.51	9,001
29-Aug-2025	220.69	228	219.01	223.01	1,128	44,36,487.8	12,419
01-Sep-2025	220.6	225.45	216.63	218.78	1,024	35,84,932.27	11,619
02-Sep-2025	216.1	223.73	215.1	218.9	1,361	47,85,312.36	10,441
03-Sep-2025	221.1	262.68	217.41	262.68	6,753	7,82,21,159.85	1,01,474
04-Sep-2025	279.8	286	242.25	248.53	13,420	14,03,02,317.33	1,40,978
05-Sep-2025	244.95	298.23	244	271.91	33,536	65,88,45,826.59	2,15,383
08-Sep-2025	274.89	306.95	274.89	299.98	22,319	31,00,30,991.06	1,31,771
09-Sep-2025	297.56	297.56	275	277.72	7,492	6,95,42,089.77	87,032
10-Sep-2025	278.75	286.19	275	276.44	4,251	3,18,32,018.8	39,018
11-Sep-2025	275.03	277.49	267.1	269.15	2,312	1,48,05,625.44	22,654
12-Sep-2025	271.9	297.7	264.1	279.2	14,007	16,19,31,814.74	1,03,116
15-Sep-2025	278.6	286.77	272.15	274.89	2,865	2,69,68,259.82	41,025
16-Sep-2025	276	286.4	272	275.74	2,868	2,81,17,009.05	22,333
17-Sep-2025	275.99	279.99	272.15	274.74	1,746	1,53,42,001.27	20,862
18-Sep-2025	274	281.65	271	273.64	1,944	1,67,96,286.6	20,715

D P Wires: Related NEWS

No Record Found

Invest wise with Expert advice