Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹49.08

(-0.43%)

Jul 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	49.4	50.85	49.35	49.66	4,285	3,67,44,686.59	3,56,938
10-Jun-2025	49.83	51.55	49.55	50.46	6,040	5,60,60,941.74	4,53,539
11-Jun-2025	50.79	52.6	50.4	51.49	9,127	8,57,36,295.81	8,38,318
12-Jun-2025	51.55	51.75	49.42	49.97	5,345	4,00,24,801.32	3,98,427
13-Jun-2025	48.76	50.02	48.5	49.65	4,296	3,16,44,296.48	2,86,280
16-Jun-2025	49.41	49.89	48.14	49.11	4,120	2,89,21,984.29	2,42,629
17-Jun-2025	49	49.59	47.8	47.9	2,750	1,63,97,486.24	1,79,510
18-Jun-2025	47.9	48.38	47	47.24	3,253	1,91,34,977.85	1,59,675
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

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice