Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹37.18

(-0.72%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	37.9	38.46	36.2	36.77	6,102	2,61,92,004.9	3,94,279
09-Dec-2025	36.8	37.9	36.35	37.5	3,340	2,45,11,041.85	3,48,095
10-Dec-2025	37.5	41.49	37.4	40.28	13,121	9,61,00,418.2	5,85,126
11-Dec-2025	39.75	41.48	39.54	41.19	5,062	3,22,09,088.27	3,92,875
12-Dec-2025	41.48	41.58	39.7	39.95	4,201	2,03,38,099.16	2,40,304
15-Dec-2025	40.27	40.27	39.47	39.69	2,123	95,83,235.63	1,16,498
16-Dec-2025	39.69	40.2	38.25	39.02	2,596	1,25,43,389.24	1,48,779
17-Dec-2025	38.66	39.25	38.01	38.16	2,142	1,20,54,324.19	2,12,472
18-Dec-2025	38.16	39.4	37.52	38.66	3,544	2,37,45,297.74	2,25,082
19-Dec-2025	38.5	38.91	36.25	37.02	10,200	6,46,49,537.77	9,18,307
22-Dec-2025	37.11	37.82	37.1	37.17	3,205	1,76,06,124.76	2,46,533
23-Dec-2025	37.17	37.59	36.83	37.43	2,151	1,24,26,186.96	1,44,751
24-Dec-2025	37.43	37.83	37.05	37.18	2,160	1,11,69,736.79	1,58,180
26-Dec-2025	37.2	37.75	37	37.31	2,644	1,33,93,799.73	1,62,373
29-Dec-2025	37.32	37.84	36.95	37.12	2,362	1,38,05,661.29	1,90,320
30-Dec-2025	36.83	37.22	36.48	36.9	2,722	1,22,49,174.65	1,74,422
31-Dec-2025	36.9	37.92	36.9	37.73	2,333	1,35,56,707.35	1,75,266
01-Jan-2026	37.84	37.84	36.75	37.24	2,142	1,32,55,760.26	1,82,518
02-Jan-2026	37.22	38.09	37.01	37.88	3,131	1,26,60,311.87	1,96,765
05-Jan-2026	38	38	37.23	37.45	2,670	98,41,577	1,24,284
06-Jan-2026	37.5	37.5	37	37.18	1,916	97,73,593.09	1,48,374

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice