Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹40.92

(-2.25%)

Sep 24, 2026|03:24:55 PM

Invest wise with Expert advice

From Date

24/08/2026

To Date

24/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2026	53.83	55.69	53.01	53.94	21,362	28,88,62,690.98	11,26,248
26-Aug-2026	54	55.66	52	53.75	25,716	33,28,50,923.81	8,97,774
27-Aug-2026	54.09	55.5	50.49	51.18	14,215	18,65,61,766.68	9,37,341
28-Aug-2026	51.87	53.89	50.97	51.89	18,049	23,29,15,072.69	7,23,954
31-Aug-2026	52	54.32	50.75	52.42	31,546	42,92,14,929.84	16,85,280
01-Sep-2026	52.47	52.5	48.33	49.14	16,097	18,88,60,974.13	11,72,673
02-Sep-2026	49.15	50.75	48.12	48.78	17,280	19,28,55,678.21	7,21,600
03-Sep-2026	49.1	50.25	48.71	49.32	12,949	18,29,73,488.3	6,60,661
04-Sep-2026	49.41	49.41	47.01	47.31	9,152	11,14,45,405.92	8,58,760
07-Sep-2026	47.79	49.62	47	47.38	15,013	19,06,33,441.94	9,46,523
08-Sep-2026	47.5	48.55	46.61	47.96	8,301	10,94,21,447.65	4,88,269
09-Sep-2026	48	48	46.4	46.72	6,636	6,19,20,433.45	4,63,398
10-Sep-2026	46.99	47.44	45.4	45.78	6,765	7,15,83,834.67	3,95,725
11-Sep-2026	45.65	47.45	44.52	44.74	17,557	20,02,93,660.44	9,16,692
15-Sep-2026	45.1	45.15	41.51	41.72	11,661	12,97,48,746.97	13,69,133
16-Sep-2026	41.75	41.78	40.32	41.04	8,664	8,66,59,868.92	5,68,123
17-Sep-2026	41	41.27	40.04	40.53	6,044	6,94,50,551.35	4,73,401
18-Sep-2026	40.52	41.51	39.86	41.15	7,316	7,56,75,274.92	5,24,654
21-Sep-2026	41.4	41.4	40.35	40.93	7,121	5,01,81,185.76	3,64,857
22-Sep-2026	40.7	42.66	40.7	41.68	12,424	11,47,45,598.08	7,64,498
23-Sep-2026	41.68	42.84	41.58	41.86	7,637	6,19,14,998.48	4,29,293

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice