Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹42.59

(-2.96%)

Jul 8, 2026|09:29:53 PM

Invest wise with Expert advice

From Date

09/06/2026

To Date

09/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jun-2026	45.18	47.08	44.66	45.76	12,227	10,29,25,328.25	4,31,790
09-Jun-2026	45.58	45.99	44.75	45.44	4,331	4,47,11,597.64	3,85,638
10-Jun-2026	45.45	45.62	43.16	43.58	3,110	3,36,38,422.1	3,56,390
11-Jun-2026	43.84	45.68	43.69	45.06	7,179	6,85,17,856.36	3,45,426
12-Jun-2026	45.51	45.55	44.15	44.28	3,669	3,49,46,452.37	3,49,914
15-Jun-2026	45.4	46.77	44.52	44.83	10,161	10,20,68,306.02	7,58,957
16-Jun-2026	44.99	45.3	44.25	44.97	2,661	2,37,02,785.13	2,23,157
17-Jun-2026	44.99	45.22	43.71	43.79	3,695	3,87,45,795.69	5,00,735
18-Jun-2026	44.23	44.4	43.6	43.85	2,226	2,52,28,426.9	3,03,028
19-Jun-2026	44	44.52	43.6	44.03	2,060	2,40,18,946.21	2,47,578
22-Jun-2026	44.15	44.17	43.31	43.49	2,129	2,09,32,343.73	2,60,789
23-Jun-2026	43.33	43.65	43.02	43.24	2,129	2,06,63,083.87	2,38,386
24-Jun-2026	43.25	43.35	42.75	43.01	1,844	1,80,78,491.84	1,97,571
25-Jun-2026	43.3	43.35	42.21	42.69	2,198	2,41,80,178.53	2,31,014
29-Jun-2026	42.69	43.65	42.3	43.49	3,118	2,57,17,629.95	2,13,394
30-Jun-2026	43.5	44	42.71	43.31	2,603	1,97,81,341.24	1,89,306
01-Jul-2026	43.26	44.29	43.04	43.6	3,239	2,80,90,344.62	2,46,336
02-Jul-2026	43.3	44.1	43.21	43.88	2,806	2,45,79,853.06	2,43,780
03-Jul-2026	44.09	45	43.76	44.11	3,590	4,67,96,586.4	3,75,042
06-Jul-2026	43.7	45.59	42.97	45.03	12,412	11,91,32,144.89	9,10,462
07-Jul-2026	45.15	45.25	43.61	43.89	2,814	2,17,60,931.75	2,55,255

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice