Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹40.87

(-0.80%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	47.24	47.31	45.83	46.01	2,664	2,40,15,462.21	3,59,943
24-Jul-2025	46.18	46.35	45.75	45.87	1,807	1,13,38,170.87	1,48,298
25-Jul-2025	45.99	45.99	45	45.06	2,274	1,94,07,873.05	2,48,960
28-Jul-2025	45.01	45.18	43.15	43.54	2,504	1,31,84,897.74	1,53,980
29-Jul-2025	43.02	44.3	43.01	44.21	2,418	1,61,97,538.49	2,16,668
30-Jul-2025	44.43	44.43	42.32	42.53	4,938	3,30,92,464.48	4,99,204
31-Jul-2025	42.22	42.98	41.62	42.46	2,773	1,83,56,948.82	2,32,218
01-Aug-2025	42.46	42.91	41.5	41.69	2,657	1,44,92,349.73	2,00,040
04-Aug-2025	41.25	43.44	41.25	43.15	2,211	1,41,93,391.07	1,70,142
05-Aug-2025	43	43.64	42.5	42.79	2,337	1,04,36,347.87	1,20,173
06-Aug-2025	42.5	43.33	40.5	41.16	3,639	1,97,28,502.88	2,34,907
07-Aug-2025	40.82	42.21	40.1	41.08	4,047	3,15,20,500.02	2,75,283
08-Aug-2025	40.62	41.28	39.25	40.15	3,116	1,61,32,336.85	2,11,627
11-Aug-2025	40.25	40.74	39.8	40.37	1,976	1,02,14,688.79	1,09,988
12-Aug-2025	40.1	40.74	39.5	39.63	2,562	1,52,12,460.99	2,36,548
13-Aug-2025	40	40	39	39.07	2,862	1,84,27,674.16	2,59,868
14-Aug-2025	38.99	39.53	38.5	38.85	2,264	1,28,70,182.71	1,78,002
18-Aug-2025	39	40.05	39	39.87	2,591	1,30,68,644.18	1,43,744
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

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice