Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹43.34

(0.70%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	39.8	40.3	39.41	39.95	3,148	1,94,28,077.81	2,55,627
20-Aug-2025	40	41.65	40	41.21	3,816	3,06,87,339.13	2,56,976
21-Aug-2025	41.2	41.76	41	41.2	1,454	81,82,899.13	1,13,118
22-Aug-2025	40.91	41.17	40.66	40.87	1,098	61,39,103.69	75,878
25-Aug-2025	40.8	40.99	40	40.18	2,231	98,31,791.33	1,09,631
26-Aug-2025	39.95	40.83	39.25	39.55	1,591	75,40,670.03	1,08,926
28-Aug-2025	39.5	40.1	39.1	39.63	1,904	99,64,299.41	1,25,229
29-Aug-2025	39.42	39.98	39.22	39.43	1,669	76,50,360.92	87,402
01-Sep-2025	39.8	40.72	39.45	40.28	2,110	91,82,434.92	1,09,264
02-Sep-2025	43	46.85	42.52	45.1	29,276	29,90,45,322.31	15,06,271
03-Sep-2025	46.25	46.44	45.04	45.96	6,463	5,98,69,801.11	5,21,218
04-Sep-2025	46.5	46.64	44.26	44.55	4,042	2,51,18,616.44	2,66,644
05-Sep-2025	44.5	45.14	43.61	44.55	4,619	2,31,26,856.26	1,97,709
08-Sep-2025	44.9	44.9	43.52	43.78	2,364	1,07,76,036.5	1,27,512
09-Sep-2025	43.57	43.82	43.1	43.21	2,110	90,76,261.75	1,16,924
10-Sep-2025	43.16	43.44	42.1	42.4	5,926	2,03,42,235.52	2,54,427
11-Sep-2025	42.4	42.9	41.81	42.17	4,916	1,53,00,216.64	1,88,428
12-Sep-2025	42.17	42.96	42	42.48	2,324	1,28,45,254.47	1,22,599
15-Sep-2025	42.63	43.33	42.48	42.6	1,958	1,26,13,577	1,49,570
16-Sep-2025	42.6	43.09	42.6	42.85	1,361	85,35,980.53	1,04,893
17-Sep-2025	42.85	43.34	42.8	43.04	1,263	89,79,932.05	1,09,344
18-Sep-2025	43.2	44.51	43	43.34	3,241	2,91,36,664.44	1,79,804

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice