Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹48.45

(0.29%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	47.25	47.58	45.21	45.85	3,740	2,76,48,996.35	2,93,446
20-Jun-2025	46	46.75	45.5	46.3	3,287	2,63,08,488.7	1,83,645
23-Jun-2025	45.64	46.36	45.6	45.86	1,928	1,28,02,876.63	1,51,942
24-Jun-2025	46.35	47.59	46.35	46.93	2,613	1,61,56,058.16	1,50,269
25-Jun-2025	47.29	49.15	47.06	48.96	3,894	2,85,49,570.77	2,83,416
26-Jun-2025	49.19	49.55	48.21	48.56	5,509	2,27,14,005.97	2,18,016
27-Jun-2025	48.84	50.85	48.71	49.78	5,377	5,12,14,839.93	3,62,771
30-Jun-2025	49.88	50	48.57	48.89	3,327	2,02,25,403.98	2,37,153
01-Jul-2025	49	49.61	48.54	49.4	3,263	2,04,98,708.51	1,63,003
02-Jul-2025	49.79	49.9	48.76	49.64	3,991	2,62,99,849.25	2,29,578
03-Jul-2025	49.5	49.89	49.12	49.38	2,146	1,21,48,863.59	98,954
04-Jul-2025	49.1	49.86	48.8	49.29	2,664	1,99,55,047.36	2,08,531
07-Jul-2025	49.48	50.99	49.01	49.29	5,557	5,07,34,161.55	4,03,410
08-Jul-2025	49.7	49.79	48.42	49.08	2,846	2,38,18,667.03	1,38,116
09-Jul-2025	49.48	49.54	48.21	48.38	3,153	2,11,54,107.31	2,07,229
10-Jul-2025	48.22	49.18	48.2	48.33	2,729	1,63,68,809.38	1,43,925
11-Jul-2025	48	48.84	47.6	47.74	2,859	1,92,67,266.37	1,74,757
14-Jul-2025	47.78	47.97	46.92	47.61	2,589	1,55,84,315.91	1,47,762
15-Jul-2025	47.8	48.45	47.71	48.04	1,815	1,02,91,470.91	91,377
16-Jul-2025	48.04	48.84	47.87	48.6	1,856	1,43,52,437.37	1,52,304
17-Jul-2025	48.79	49.2	48.2	48.31	1,333	72,91,134.68	74,394
18-Jul-2025	48.49	48.95	47.36	48.45	2,971	2,47,57,948.34	2,55,303

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice