Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹41.69

(-1.81%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	49.5	49.89	49.12	49.38	2,146	1,21,48,863.59	98,954
04-Jul-2025	49.1	49.86	48.8	49.29	2,664	1,99,55,047.36	2,08,531
07-Jul-2025	49.48	50.99	49.01	49.29	5,557	5,07,34,161.55	4,03,410
08-Jul-2025	49.7	49.79	48.42	49.08	2,846	2,38,18,667.03	1,38,116
09-Jul-2025	49.48	49.54	48.21	48.38	3,153	2,11,54,107.31	2,07,229
10-Jul-2025	48.22	49.18	48.2	48.33	2,729	1,63,68,809.38	1,43,925
11-Jul-2025	48	48.84	47.6	47.74	2,859	1,92,67,266.37	1,74,757
14-Jul-2025	47.78	47.97	46.92	47.61	2,589	1,55,84,315.91	1,47,762
15-Jul-2025	47.8	48.45	47.71	48.04	1,815	1,02,91,470.91	91,377
16-Jul-2025	48.04	48.84	47.87	48.6	1,856	1,43,52,437.37	1,52,304
17-Jul-2025	48.79	49.2	48.2	48.31	1,333	72,91,134.68	74,394
18-Jul-2025	48.49	48.95	47.36	48.45	2,971	2,47,57,948.34	2,55,303
21-Jul-2025	48.91	48.91	47.51	47.8	2,191	1,50,60,194.86	1,68,131
22-Jul-2025	48.23	48.6	47	47.08	2,250	1,72,37,821.69	1,96,919
23-Jul-2025	47.24	47.31	45.83	46.01	2,664	2,40,15,462.21	3,59,943
24-Jul-2025	46.18	46.35	45.75	45.87	1,807	1,13,38,170.87	1,48,298
25-Jul-2025	45.99	45.99	45	45.06	2,274	1,94,07,873.05	2,48,960
28-Jul-2025	45.01	45.18	43.15	43.54	2,504	1,31,84,897.74	1,53,980
29-Jul-2025	43.02	44.3	43.01	44.21	2,418	1,61,97,538.49	2,16,668
30-Jul-2025	44.43	44.43	42.32	42.53	4,938	3,30,92,464.48	4,99,204
31-Jul-2025	42.22	42.98	41.62	42.46	2,773	1,83,56,948.82	2,32,218
01-Aug-2025	42.46	42.91	41.5	41.69	2,657	1,44,92,349.73	2,00,040

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice