Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹40.21

(1.46%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/02/2026

To Date

06/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	34.96	35.14	34.05	34.38	2,134	1,99,00,532.9	3,22,121
04-Feb-2026	34.5	35.24	34.15	34.68	2,610	1,80,96,077.77	2,56,598
05-Feb-2026	34.73	34.99	33.87	34.18	1,745	1,37,99,113.64	2,80,151
06-Feb-2026	34.18	34.7	33.56	34.55	1,374	80,58,081.54	85,513
09-Feb-2026	35	36.34	34.81	36.14	3,047	2,03,59,860.34	3,31,716
10-Feb-2026	36.2	37.5	36.1	37.2	3,285	2,67,11,352.46	3,73,696
11-Feb-2026	37.24	38.6	36.25	36.5	4,656	5,81,52,364.28	5,64,528
12-Feb-2026	37	37.45	36	36.17	2,208	1,71,87,432.96	2,33,995
13-Feb-2026	36	38.1	35.06	37.68	5,582	4,54,24,596.76	6,58,394
16-Feb-2026	37.51	38.06	36.55	36.77	2,424	1,46,41,449.31	1,35,148
17-Feb-2026	36.5	37.23	36.05	36.18	2,387	1,74,44,443.06	2,05,285
18-Feb-2026	36.18	37.2	36.06	36.67	1,918	1,30,47,721.43	1,79,014
19-Feb-2026	36.31	36.56	34.93	35.05	2,636	1,90,83,638.26	3,66,044
20-Feb-2026	35.15	36.27	34.6	36.16	3,677	2,05,05,219.46	2,84,372
23-Feb-2026	36.16	36.3	35.26	35.6	1,713	84,82,384.5	95,611
24-Feb-2026	34.7	35.55	34.5	35.17	2,165	1,67,09,021.6	2,80,296
25-Feb-2026	35.5	35.5	34.83	35.14	1,280	79,03,744.47	1,39,772
26-Feb-2026	34.8	36.8	34.7	36.48	3,814	2,96,04,781.75	3,43,263
27-Feb-2026	36.4	38.04	36.11	37.3	5,771	4,92,29,015.28	4,53,975
02-Mar-2026	36	37.22	35.61	36.16	4,240	2,65,07,899.81	2,99,760
04-Mar-2026	35.9	40.7	35.14	39.63	24,886	27,87,98,354.68	13,71,195

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice