D P Wires share price history

NSE: DPWIRESBSE: 543962Industrial ProductsSmall Cap

D P Wires Limited · Face value ₹10 · Listed Oct 2017 on NSE, Aug 2023 on BSE · Issue price ₹76

₹181.40₹4.99 (2.68%)BSE ₹182.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹186.39.

28 Oct: open ₹186.00, high ₹189.42, low ₹180.00

52-week range of traded prices to 28 Oct 2026

₹125.02Low, 30 Mar 2026₹247.00High, 12 Oct 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹281 Cr2,209th largest listed
P/E: 15.02
P/B: 1.06
Dividend yield: Nonein the last 12 months
ROE: 7.3%
ROCE: 5.4%
Debt to equity: 0.01
Volume, NSE: 38,38831.7% delivered

D P Wires share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

D P Wires' share price is on record from 5 Oct 2017, when it closed at ₹65.63, to 28 Oct 2026. Its highest close was ₹639.55 on 24 Nov 2023 and its lowest ₹39.33 on 30 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	181.40	−11.0%	229.15	126.74	203.78	247.00	125.02	92,03,099
2025	203.78	−38.2%	345.85	191.15	329.75	349.45	185.99	1,18,72,848
2024	329.75	−42.8%	586.60	329.75	589.95	593.90	327.25	1,18,08,429
2023	576.05	+59.5%	639.55	304.11	363.65	681.45	297.98	1,68,51,080
2022	361.16	+75.7%	414.31	222.73	213.50	439.95	205.06	68,37,399
2021	205.54	+172.3%	262.06	72.67	75.91	273.18	65.84	1,28,72,818
2020	75.47	+32.7%	79.54	39.33	57.75	85.75	36.01	11,15,566
2019	56.88	−13.3%	67.90	50.75	67.38	69.13	50.75	1,77,371
2018	65.63	+4.9%	90.13	58.63	66.19	94.06	54.60	14,79,314
2017	62.56	–	66.28	62.13	68.25	68.25	52.50	12,03,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 5 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	181.40	+10.7%	161.11	247.00	161.00	44,24,271
Sep 2026	163.89	+3.9%	157.70	170.03	141.39	1,61,681
Aug 2026	157.70	−4.7%	166.98	171.00	152.00	1,24,018
Jul 2026	165.53	−16.9%	202.00	202.45	160.30	2,53,777
Jun 2026	199.27	+7.6%	191.70	219.99	171.00	16,50,512
May 2026	185.25	+3.6%	178.82	206.45	168.00	4,64,899
Apr 2026	178.82	+41.1%	136.78	204.98	133.31	12,43,091
Mar 2026	126.74	−15.8%	148.00	157.98	125.02	3,86,788
Feb 2026	150.59	−13.5%	179.99	179.99	150.00	2,42,943
Jan 2026	174.06	−14.6%	203.78	211.80	162.10	2,51,119
Dec 2025	203.78	−1.7%	207.23	219.20	189.01	3,78,710
Nov 2025	207.23	−13.9%	241.33	241.48	204.61	2,58,906
Oct 2025	240.81	+1.6%	236.55	251.90	226.00	4,84,048
Sep 2025	236.92	+6.2%	220.60	306.95	215.10	58,58,967
Aug 2025	223.01	+4.5%	216.45	270.75	198.01	12,49,860
Jul 2025	213.31	−10.4%	238.20	249.77	212.00	2,70,743
Jun 2025	238.20	−9.5%	252.00	261.95	217.55	4,33,513
May 2025	263.29	+26.8%	205.50	291.81	188.01	8,34,877
Apr 2025	207.69	+7.0%	196.80	236.39	185.99	4,66,660
Mar 2025	194.07	−18.2%	230.60	263.00	191.00	8,65,305
Feb 2025	237.30	−16.3%	289.95	314.95	230.00	4,17,175
Jan 2025	283.40	−14.1%	329.75	349.45	282.00	3,54,084
Dec 2024	329.75	−13.6%	380.00	395.00	327.25	2,75,461
Nov 2024	381.75	−8.4%	412.50	422.95	358.05	3,33,281
Oct 2024	416.70	+1.5%	414.95	446.70	378.15	11,79,503
Sep 2024	410.35	−1.3%	419.95	448.95	385.05	8,99,698
Aug 2024	415.55	−7.3%	450.30	459.80	399.00	7,19,667
Jul 2024	448.30	+0.9%	442.20	477.00	428.70	8,10,894
Jun 2024	444.50	−2.7%	480.00	489.85	420.90	7,03,497
May 2024	456.80	−10.3%	510.00	528.00	442.50	17,48,512
Apr 2024	509.45	+19.7%	429.95	555.00	429.90	14,01,829
Mar 2024	425.65	−21.2%	551.70	567.60	416.05	11,97,460
Feb 2024	540.25	+3.8%	528.45	561.20	451.00	16,30,892
Jan 2024	520.65	−9.6%	589.95	593.90	505.05	9,07,735
Dec 2023	576.05	−6.4%	613.55	656.90	534.65	15,99,123
Nov 2023	615.30	+7.7%	575.84	681.45	567.04	19,66,224
Oct 2023	571.29	−8.0%	597.67	603.75	509.47	13,09,112
Sep 2023	621.21	+5.1%	596.75	634.33	518.92	15,72,719
Aug 2023	590.98	+18.0%	504.79	615.13	465.63	24,82,182
Jul 2023	500.89	+12.2%	448.70	546.88	439.08	23,03,349
Jun 2023	446.43	+20.5%	376.25	476.22	376.25	29,24,624
May 2023	370.52	+0.8%	361.59	412.13	335.69	17,11,944
Apr 2023	367.72	+15.6%	324.41	384.96	317.67	2,53,105
Mar 2023	318.02	+3.2%	302.05	370.87	302.05	3,98,741
Feb 2023	308.13	−13.1%	363.13	363.13	297.98	1,34,535
Jan 2023	354.42	−1.9%	363.65	377.52	334.43	1,95,424
Dec 2022	361.16	+2.3%	351.75	406.79	289.01	5,75,928
Nov 2022	353.19	−4.8%	371.00	384.96	323.79	2,55,347
Oct 2022	371.04	−3.4%	376.29	409.50	358.71	2,92,398
Sep 2022	384.04	+13.0%	334.25	439.95	306.29	14,55,217
Aug 2022	339.72	+31.7%	257.43	362.64	246.79	4,48,365
Jul 2022	257.99	+2.0%	254.67	279.96	238.09	1,23,208
Jun 2022	253.05	−9.0%	272.13	288.58	231.13	3,62,274
May 2022	277.94	−16.3%	331.84	358.84	240.63	5,63,231
Apr 2022	332.02	+16.1%	285.91	371.00	283.02	5,93,947
Mar 2022	285.91	+7.2%	269.94	313.73	249.51	1,60,929
Feb 2022	266.74	−17.2%	335.96	337.58	254.23	3,89,921
Jan 2022	322.31	+56.8%	213.50	322.31	205.06	16,16,633
Dec 2021	205.54	+12.4%	181.34	218.84	168.04	5,90,119
Nov 2021	182.92	−9.7%	198.63	218.49	179.03	3,49,701
Oct 2021	202.52	+2.6%	203.70	221.38	185.81	5,61,533
Sep 2021	197.36	+4.7%	192.28	222.56	182.88	6,13,979
Aug 2021	188.43	+3.4%	187.43	273.18	173.34	35,34,683
Jul 2021	182.18	+20.1%	153.56	200.38	150.98	17,63,997
Jun 2021	151.73	+30.7%	119.70	164.50	113.14	19,21,887
May 2021	116.11	+2.7%	118.78	142.36	109.38	8,88,345
Apr 2021	113.01	+20.4%	95.07	123.81	89.08	4,40,166
Mar 2021	93.84	−5.2%	99.01	109.38	88.64	2,82,573
Feb 2021	99.01	−1.8%	101.28	106.71	89.78	2,04,946
Jan 2021	100.84	+33.6%	75.91	124.91	65.84	17,20,890
Dec 2020	75.47	+21.1%	63.48	81.77	62.08	2,71,781
Nov 2020	62.34	+5.6%	56.70	66.41	55.30	91,160
Oct 2020	59.06	+12.6%	54.43	61.25	48.13	33,983
Sep 2020	52.46	+1.7%	51.58	54.86	48.56	97,607
Aug 2020	51.58	+12.9%	44.63	56.61	43.40	64,109
Jul 2020	45.68	−5.9%	46.42	49.00	44.19	26,265
Jun 2020	48.52	−17.9%	58.63	58.63	45.41	66,559
May 2020	59.11	+9.0%	51.63	75.60	41.43	3,32,057
Apr 2020	54.25	+19.7%	45.28	61.25	36.93	23,050
Mar 2020	45.33	−30.9%	63.88	70.44	36.01	25,491
Feb 2020	65.63	−16.7%	78.66	80.06	62.39	10,779
Jan 2020	78.75	+38.5%	57.75	85.75	57.75	72,725
Dec 2019	56.88	−3.0%	57.75	58.63	56.88	12,800
Nov 2019	58.63	−2.9%	59.50	59.50	57.75	5,486
Oct 2019	60.38	+8.7%	56.00	60.38	56.00	10,971
Sep 2019	55.56	+5.8%	50.75	55.91	50.75	7,314
Aug 2019	52.50	−12.4%	55.13	56.00	51.41	21,943
Jul 2019	59.94	+0.7%	61.08	65.63	59.94	23,771
Jun 2019	59.50	−5.6%	62.17	63.00	59.50	20,114
May 2019	63.00	+2.8%	61.25	63.00	60.38	7,314
Apr 2019	61.29	−2.7%	63.00	63.00	61.29	12,800
Mar 2019	63.00	−5.9%	61.25	63.00	61.25	5,486
Feb 2019	66.94	−0.6%	65.63	66.94	65.63	27,429
Jan 2019	67.38	+2.7%	67.38	69.13	61.25	21,943
Dec 2018	65.63	−3.8%	70.00	70.00	63.88	10,971
Nov 2018	68.25	+9.9%	65.63	74.38	65.63	47,543
Oct 2018	62.13	−2.1%	59.50	62.13	59.50	9,143
Sep 2018	63.44	−3.3%	64.75	64.75	63.44	5,486
Aug 2018	65.63	0.0%	64.75	66.50	64.75	29,257
Jul 2018	65.63	−6.3%	70.09	73.50	64.75	89,600
Jun 2018	70.00	0.0%	68.25	70.00	58.63	40,229
May 2018	70.00	+8.1%	68.25	77.00	68.25	62,171
Apr 2018	64.75	+1.4%	63.88	65.63	59.50	20,114
Mar 2018	63.88	−6.4%	69.13	81.16	54.60	6,03,429
Feb 2018	68.25	−9.8%	71.84	71.84	55.13	95,086
Jan 2018	75.69	+21.0%	66.19	94.06	61.51	4,66,286
Dec 2017	62.56	−1.5%	62.83	66.28	62.34	1,60,914
Nov 2017	63.53	−3.1%	63.53	67.59	62.13	1,57,257
Oct 2017	65.58	–	68.25	68.25	52.50	8,85,029

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	186.00	189.42	180.00	181.40	184.30	38,388	31.7%
27 Oct 2026	173.00	189.99	173.00	186.39	183.17	37,888	33.5%
26 Oct 2026	173.02	184.23	171.35	173.75	175.56	38,419	38.9%
23 Oct 2026	189.00	194.86	175.00	179.73	180.11	55,391	32.6%
22 Oct 2026	182.81	193.70	179.00	189.50	187.90	1,11,362	36.4%
21 Oct 2026	192.00	200.01	178.88	180.05	185.14	64,100	56.3%
19 Oct 2026	204.12	208.03	194.20	194.74	201.33	45,826	45.2%
16 Oct 2026	200.00	216.80	198.52	204.11	206.71	1,09,156	32.9%
15 Oct 2026	213.00	214.02	197.30	200.90	205.70	53,926	52.5%
14 Oct 2026	220.00	222.80	212.00	213.59	216.43	53,835	60.4%
13 Oct 2026	230.00	233.08	216.30	220.73	221.81	61,489	51.1%
12 Oct 2026	227.96	247.00	222.64	229.15	235.14	3,04,896	34.5%
9 Oct 2026	216.99	233.90	216.99	224.88	225.16	1,19,374	37.2%
8 Oct 2026	227.40	234.90	205.05	215.64	218.43	1,91,324	36.9%
7 Oct 2026	220.71	243.42	212.00	227.46	233.49	5,83,596	24.2%
6 Oct 2026	212.23	234.70	199.00	221.54	222.52	17,32,403	16.3%
5 Oct 2026	165.99	196.78	165.99	196.78	192.47	8,18,001	22.9%
1 Oct 2026	161.11	165.00	161.00	163.99	162.38	4,897	–
30 Sep 2026	161.00	167.00	161.00	163.89	164.55	6,309	–
29 Sep 2026	161.58	162.99	158.11	160.56	159.91	3,612	–
28 Sep 2026	157.00	166.50	157.00	158.41	160.63	5,768	–
25 Sep 2026	168.00	168.70	163.10	163.43	165.85	14,850	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.D P Wires bonus and split history

Ex-date	Event	Price factor	What happened
8 Nov 2023	Bonus	0.8750	Holders received 1 bonus share for every 7 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.