Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹37.5

(1.99%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	43.05	43.7	42.3	42.39	2,865	2,26,91,960.14	1,60,798
11-Nov-2025	42.5	42.99	41.81	42.03	1,415	69,48,919.62	74,170
12-Nov-2025	42.05	42.66	42	42.13	1,641	1,18,85,534.84	1,64,562
13-Nov-2025	42.24	42.33	41.5	41.65	1,834	1,06,96,297.33	1,15,554
14-Nov-2025	41.53	42.12	41.42	41.82	1,123	93,77,763.13	94,599
17-Nov-2025	41.99	42.16	41.5	41.64	2,162	1,19,25,541.92	1,71,827
18-Nov-2025	41.64	41.74	41.1	41.24	1,716	1,22,14,787.56	1,54,255
19-Nov-2025	41.02	42.2	41.02	41.59	1,915	1,72,13,261.42	1,44,519
20-Nov-2025	41.63	42.19	41.52	41.6	1,661	1,42,99,675.01	1,92,225
21-Nov-2025	41.2	41.6	40.6	40.77	1,958	1,08,80,871.46	1,67,919
24-Nov-2025	41	41.51	40	40.18	1,858	1,02,15,209.14	1,25,187
25-Nov-2025	40	41.4	39.99	40.82	1,705	1,88,27,624.55	2,67,678
26-Nov-2025	40.85	41.29	40.53	41.17	1,529	1,04,13,415.59	1,29,779
27-Nov-2025	41.17	41.7	40.8	41.43	1,925	1,23,57,187.34	1,49,553
28-Nov-2025	41.43	41.53	40.4	40.98	2,243	1,22,29,733.48	1,43,578
01-Dec-2025	40.98	41.27	40.02	40.28	1,964	95,35,509.37	1,06,539
02-Dec-2025	40.32	40.32	39.62	39.86	3,048	1,01,19,010.7	1,49,981
03-Dec-2025	39.9	39.96	38.7	38.86	2,409	1,17,79,477.64	1,69,537
04-Dec-2025	39.45	39.45	38.35	38.45	2,420	1,22,09,025.42	1,85,187
05-Dec-2025	38.11	38.75	38.11	38.41	2,080	1,36,37,279.76	1,96,296
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

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice