Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹49.66

(0.81%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	39.49	41	39.49	40.58	3,815	2,21,02,749.43	2,28,686
13-May-2025	40.6	42.24	40.5	42.05	4,971	2,78,48,804.44	3,32,901
14-May-2025	42.55	45.93	42.55	45.49	12,612	10,54,71,395.13	11,05,462
15-May-2025	45.97	46.59	45.31	45.78	6,391	4,57,53,378.4	4,40,963
16-May-2025	45.83	46.8	45.32	46.27	6,902	4,01,92,328.07	3,65,631
19-May-2025	46.4	48.36	46	47.02	8,160	6,44,84,903.37	6,83,350
20-May-2025	47.1	47.5	46	46.13	4,381	3,03,38,456.61	2,87,811
21-May-2025	45.7	46.78	45.46	46.61	3,706	2,86,12,396.6	2,73,882
22-May-2025	46.15	51.96	45.05	48.97	9,171	13,11,98,489.87	9,56,883
23-May-2025	50.2	50.9	48.58	48.84	16,579	17,65,08,652.56	12,42,534
26-May-2025	49.05	49.19	47.38	47.57	5,489	3,86,46,458.68	4,04,771
27-May-2025	47.79	47.94	47	47.23	3,060	2,37,51,061.71	2,46,136
28-May-2025	47.2	48.54	47.2	47.97	3,915	3,36,72,827.28	2,51,818
29-May-2025	48.19	48.57	47.7	48.13	4,101	3,15,97,223.71	2,64,631
30-May-2025	48.1	48.25	47.13	47.53	4,258	2,88,96,478.81	2,78,954
02-Jun-2025	47.09	49.7	47.09	49.33	5,999	5,82,44,629.84	6,15,554
03-Jun-2025	49.57	49.57	48.8	48.88	3,243	2,15,39,184.83	2,57,596
04-Jun-2025	48.8	49.33	47.71	48.67	3,025	1,49,98,648.71	1,18,233
05-Jun-2025	48.85	50.25	48.8	49.26	5,226	4,20,70,107.01	3,97,299
06-Jun-2025	49.26	49.7	48.85	49.26	2,135	1,43,08,135.49	1,33,499
09-Jun-2025	49.4	50.85	49.35	49.66	4,285	3,67,44,686.59	3,56,938

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice