Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹43.74

(-2.89%)

Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	43.6	43.6	42.2	42.39	2,699	2,50,36,535.07	3,56,542
22-Sep-2025	42.39	42.65	41.19	41.53	2,369	1,65,95,643.82	2,25,512
23-Sep-2025	41.99	42.08	41.21	41.64	1,354	94,32,034.59	1,02,068
24-Sep-2025	41.63	43.9	41.3	42.85	2,868	3,07,91,995.66	3,07,008
25-Sep-2025	42.75	42.85	41.6	41.88	2,032	1,20,63,756.46	1,21,633
26-Sep-2025	41.87	41.95	40.89	41.02	1,920	92,22,252.97	1,14,285
29-Sep-2025	41.14	41.59	40.55	40.7	1,899	88,39,490.29	81,855
30-Sep-2025	40.7	41.5	40.35	41.08	1,712	84,66,282.69	75,703
01-Oct-2025	41.08	41.85	40.81	41.61	1,586	83,39,102.59	89,310
03-Oct-2025	41.61	41.88	41.39	41.72	2,213	83,86,322.49	1,02,631
06-Oct-2025	42.04	42.59	41.15	41.41	2,916	1,17,01,332.2	1,43,573
07-Oct-2025	41.01	43.25	41.01	43.11	4,545	3,90,44,755.22	5,11,158
08-Oct-2025	43.25	44.55	42.76	43.94	5,270	5,47,69,479.89	6,19,314
09-Oct-2025	44	44.19	43.1	43.37	1,936	1,48,47,861.28	1,89,831
10-Oct-2025	43.37	44.95	43.01	44.73	6,078	3,64,38,198.01	5,14,957
13-Oct-2025	44.7	45.62	44.2	45.04	21,731	3,45,08,748.39	4,77,997
14-Oct-2025	44.7	45.6	43.55	43.74	22,760	3,63,00,181.35	3,96,344

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice