Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹48.15

(7.86%)

Aug 19, 2026|08:49:58 PM

Invest wise with Expert advice

From Date

19/07/2026

To Date

19/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jul-2026	44.34	44.42	42.97	43.38	3,230	2,41,49,693.08	2,59,316
21-Jul-2026	43.45	44.5	43.26	43.76	4,369	3,90,54,948.4	2,25,564
22-Jul-2026	43.85	44.32	42.22	42.52	4,082	3,47,60,144.28	4,56,156
23-Jul-2026	42.52	43.35	41.96	42.43	3,244	2,47,39,308.24	2,17,029
24-Jul-2026	42.43	43.65	41.36	43.31	2,978	2,17,35,542.41	2,31,497
27-Jul-2026	43.35	43.87	42.4	42.52	3,297	2,92,70,191.13	3,17,008
28-Jul-2026	42.52	43.19	38.44	41.42	29,036	11,45,59,432.25	4,81,494
29-Jul-2026	41	41	37.85	38	24,383	8,18,19,750.09	11,64,618
30-Jul-2026	38	38.28	36.5	36.68	15,294	7,29,05,361.05	8,76,047
31-Jul-2026	36.78	37.5	36.07	37.04	5,994	3,44,28,359.29	4,25,626
03-Aug-2026	37.28	39.49	37.28	39	11,952	9,09,36,055.06	8,35,738
04-Aug-2026	38.98	41.52	38.85	41.26	12,161	11,87,31,711.34	9,46,690
05-Aug-2026	41.6	42.13	40.07	40.31	4,617	3,92,11,449.69	3,29,204
06-Aug-2026	40.6	40.9	39.8	40.37	3,415	2,51,98,679.48	2,38,754
07-Aug-2026	40.49	41.4	40.25	40.87	2,712	1,91,68,739.35	2,01,911
10-Aug-2026	40.96	42.55	40.69	42.28	7,639	5,90,21,028.13	5,69,013
11-Aug-2026	42.13	42.5	41.51	41.68	5,232	3,78,09,198.49	3,30,834
12-Aug-2026	41.48	42.22	41.13	41.56	3,036	2,84,67,392.99	2,68,934
13-Aug-2026	41.5	43.8	41.3	42.82	9,512	8,84,85,666.26	6,12,151
14-Aug-2026	42.85	44.48	42.71	42.95	5,487	5,29,07,036.84	4,04,682
17-Aug-2026	43	45.2	43	44.94	12,104	12,52,83,585.35	11,96,871
18-Aug-2026	45.24	46.95	44.21	44.64	15,973	17,21,12,093.31	15,27,959

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice