Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹46.96

(8.30%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	45.87	48.51	45.32	46.47	21,363	21,93,54,226.58	8,31,220
02-Apr-2026	46	46	44.1	45.11	9,041	8,08,12,958.01	5,01,111
06-Apr-2026	46.19	48.21	44.26	46.97	14,646	15,01,13,061.23	9,18,066
07-Apr-2026	46.51	47.83	45.6	46.16	6,823	5,98,99,962.07	3,90,185
08-Apr-2026	46.5	48.19	43.7	44.53	9,763	9,45,74,119.84	7,53,095
09-Apr-2026	44.9	45.5	44.21	44.64	7,014	5,55,59,556.4	4,12,146
10-Apr-2026	44.27	47.45	44.27	45.43	11,027	9,19,13,037.06	5,97,681
13-Apr-2026	45.38	46.75	44.93	45.84	8,635	7,03,10,009.97	4,48,539
15-Apr-2026	45.84	48	45.84	47.38	9,044	9,50,55,470.26	8,64,823
16-Apr-2026	48.08	49	46.91	47.5	5,700	6,03,86,741.72	4,67,878
17-Apr-2026	47.85	48.49	47.21	47.4	5,753	4,50,39,069.36	3,63,262
20-Apr-2026	47.9	49.25	45.9	46.92	8,381	8,35,87,364.9	4,41,379
21-Apr-2026	46.97	47.82	46.16	46.31	3,519	4,07,72,786.92	3,64,017
22-Apr-2026	46.5	48.15	45.18	46.62	13,701	15,59,99,908.44	12,57,905
23-Apr-2026	46.8	49.1	46.8	47.28	13,340	15,29,50,824.65	9,12,789
24-Apr-2026	47.64	47.64	43.45	43.74	13,368	11,52,65,811.66	14,33,609
27-Apr-2026	44	45.24	44	44.67	5,327	3,99,70,220.95	3,35,073
28-Apr-2026	44.85	44.85	41.91	42.11	22,982	9,62,52,738.01	13,38,513
29-Apr-2026	42.74	43.94	42.51	43.36	7,788	7,00,27,859.74	5,92,911
30-Apr-2026	43.6	49.7	43.6	46.96	1,16,699	1,97,90,20,041.49	33,44,987

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice