Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹47.31

(-4.08%)

Sep 4, 2026|03:59:05 PM

Invest wise with Expert advice

From Date

07/08/2026

To Date

07/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2026	41.6	42.13	40.07	40.31	4,617	3,92,11,449.69	3,29,204
06-Aug-2026	40.6	40.9	39.8	40.37	3,415	2,51,98,679.48	2,38,754
07-Aug-2026	40.49	41.4	40.25	40.87	2,712	1,91,68,739.35	2,01,911
10-Aug-2026	40.96	42.55	40.69	42.28	7,639	5,90,21,028.13	5,69,013
11-Aug-2026	42.13	42.5	41.51	41.68	5,232	3,78,09,198.49	3,30,834
12-Aug-2026	41.48	42.22	41.13	41.56	3,036	2,84,67,392.99	2,68,934
13-Aug-2026	41.5	43.8	41.3	42.82	9,512	8,84,85,666.26	6,12,151
14-Aug-2026	42.85	44.48	42.71	42.95	5,487	5,29,07,036.84	4,04,682
17-Aug-2026	43	45.2	43	44.94	12,104	12,52,83,585.35	11,96,871
18-Aug-2026	45.24	46.95	44.21	44.64	15,973	17,21,12,093.31	15,27,959
19-Aug-2026	44.86	50.05	44.56	48.28	38,835	46,41,69,767.03	24,63,973
20-Aug-2026	48.77	56.45	48.7	55.38	1,17,095	2,30,40,86,451.69	61,23,282
21-Aug-2026	54	54.36	51.78	53.63	37,173	70,42,76,551.96	23,97,509
24-Aug-2026	54.45	59.9	51.57	54.94	71,057	1,43,81,53,246.17	45,17,124
25-Aug-2026	53.83	55.69	53.01	53.94	21,362	28,88,62,690.98	11,26,248
26-Aug-2026	54	55.66	52	53.75	25,716	33,28,50,923.81	8,97,774
27-Aug-2026	54.09	55.5	50.49	51.18	14,215	18,65,61,766.68	9,37,341
28-Aug-2026	51.87	53.89	50.97	51.89	18,049	23,29,15,072.69	7,23,954
31-Aug-2026	52	54.32	50.75	52.42	31,546	42,92,14,929.84	16,85,280
01-Sep-2026	52.47	52.5	48.33	49.14	16,097	18,88,60,974.13	11,72,673
02-Sep-2026	49.15	50.75	48.12	48.78	17,280	19,28,55,678.21	7,21,600
03-Sep-2026	49.1	50.25	48.71	49.32	12,949	18,29,73,488.3	6,60,661

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice