Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹42.24

(-0.94%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	42.04	42.59	41.15	41.41	2,916	1,17,01,332.2	1,43,573
07-Oct-2025	41.01	43.25	41.01	43.11	4,545	3,90,44,755.22	5,11,158
08-Oct-2025	43.25	44.55	42.76	43.94	5,270	5,47,69,479.89	6,19,314
09-Oct-2025	44	44.19	43.1	43.37	1,936	1,48,47,861.28	1,89,831
10-Oct-2025	43.37	44.95	43.01	44.73	6,078	3,64,38,198.01	5,14,957
13-Oct-2025	44.7	45.62	44.2	45.04	21,731	3,45,08,748.39	4,77,997
14-Oct-2025	44.7	45.6	43.55	43.74	22,760	3,63,00,181.35	3,96,344
15-Oct-2025	43.5	43.96	42.81	43.54	2,168	1,56,81,798.81	1,81,428
16-Oct-2025	43.67	44.15	43.3	43.6	1,751	1,08,88,343.95	1,16,251
17-Oct-2025	43.6	43.6	42.62	42.76	1,436	87,19,351.56	1,06,640
20-Oct-2025	42.4	44	42.32	43.79	2,176	1,30,16,693.8	1,56,171
21-Oct-2025	44	44.8	43.56	44.25	1,199	53,95,430.95	84,237
23-Oct-2025	44.39	45.99	44.1	45.51	4,624	4,57,90,194.55	5,96,148
24-Oct-2025	45.5	45.5	44.8	44.99	2,333	1,30,13,330.74	1,87,800
27-Oct-2025	45.17	46.23	44.65	45.01	3,654	3,36,12,181.33	3,96,511
28-Oct-2025	45.45	45.66	44.1	44.55	2,251	1,88,56,492.82	2,64,597
29-Oct-2025	44.25	46.19	44.25	46.01	4,911	6,04,46,393.68	5,59,445
30-Oct-2025	46.18	46.18	44.37	44.86	2,903	3,12,20,712.9	3,45,922
31-Oct-2025	44.75	45.04	42.1	43.35	3,350	3,29,50,955.52	3,21,721
03-Nov-2025	42.99	42.99	41.65	42.64	3,823	3,09,83,800.77	3,59,522
04-Nov-2025	42.94	43.07	42.01	42.24	1,596	1,01,69,439.95	1,35,449

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice