Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹35.24

(5.79%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jan-2026	37.15	37.45	37.03	37.21	1,687	94,54,126.41	1,30,118
08-Jan-2026	37.37	37.37	36.4	36.6	3,406	1,32,92,980.77	2,33,375
09-Jan-2026	36.6	36.6	35.5	35.62	3,615	1,94,26,586.08	3,15,084
12-Jan-2026	35.62	35.63	34.23	35.07	5,826	2,14,38,784.92	3,03,830
13-Jan-2026	35.4	35.47	34.5	34.7	2,570	1,06,98,250.7	1,92,860
14-Jan-2026	34.7	35.45	34.5	35.22	2,185	1,06,64,720.44	1,44,511
16-Jan-2026	35.2	35.28	34.5	34.69	1,933	81,34,546.9	1,35,021
19-Jan-2026	35.4	35.5	34.17	34.4	2,230	1,43,13,117.11	2,27,355
20-Jan-2026	34.4	34.41	33.3	33.49	2,324	1,21,50,571.13	1,78,260
21-Jan-2026	33	33.59	32.13	32.53	3,546	2,05,63,488.12	2,79,211
22-Jan-2026	32.75	34.4	32.75	34.2	2,524	2,39,36,582.68	3,83,494
23-Jan-2026	34.7	34.7	33	33.09	2,015	1,35,48,412.78	1,94,738
27-Jan-2026	33.41	34.99	32.56	33.86	3,003	1,53,76,670.31	2,10,081
28-Jan-2026	34.13	34.6	33.73	34.15	3,214	93,94,547.62	1,22,927
29-Jan-2026	34.15	34.15	33.12	33.31	1,761	1,34,57,595.03	1,82,840
30-Jan-2026	33.16	35.85	32.9	35.24	3,571	2,65,73,787.39	3,16,220

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice