Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹41.24

(-0.96%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	42.4	44	42.32	43.79	2,176	1,30,16,693.8	1,56,171
21-Oct-2025	44	44.8	43.56	44.25	1,199	53,95,430.95	84,237
23-Oct-2025	44.39	45.99	44.1	45.51	4,624	4,57,90,194.55	5,96,148
24-Oct-2025	45.5	45.5	44.8	44.99	2,333	1,30,13,330.74	1,87,800
27-Oct-2025	45.17	46.23	44.65	45.01	3,654	3,36,12,181.33	3,96,511
28-Oct-2025	45.45	45.66	44.1	44.55	2,251	1,88,56,492.82	2,64,597
29-Oct-2025	44.25	46.19	44.25	46.01	4,911	6,04,46,393.68	5,59,445
30-Oct-2025	46.18	46.18	44.37	44.86	2,903	3,12,20,712.9	3,45,922
31-Oct-2025	44.75	45.04	42.1	43.35	3,350	3,29,50,955.52	3,21,721
03-Nov-2025	42.99	42.99	41.65	42.64	3,823	3,09,83,800.77	3,59,522
04-Nov-2025	42.94	43.07	42.01	42.24	1,596	1,01,69,439.95	1,35,449
06-Nov-2025	42.39	42.48	41.5	41.69	1,941	1,01,29,513	1,11,864
07-Nov-2025	41.82	42	41.3	41.94	1,928	1,02,02,734.71	1,19,942
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

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice