Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹42.69

(-0.74%)

Jun 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/05/2026

To Date

26/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-May-2026	44	44	43.05	43.22	2,392	1,73,78,686.4	1,83,057
29-May-2026	43.22	44.9	43.06	44.14	5,116	4,65,75,644.56	4,48,684
01-Jun-2026	44.3	45	43.13	44.55	4,948	4,54,65,623.37	3,37,068
02-Jun-2026	43.7	44.55	43.37	44.31	2,719	1,86,13,396.29	1,63,390
03-Jun-2026	44.45	44.45	43.05	44.08	5,258	2,97,50,771.04	1,68,217
04-Jun-2026	44	44.9	43.71	44.1	4,986	3,26,75,200.77	2,50,579
05-Jun-2026	44	46.7	43.97	44.8	7,111	8,27,27,401.54	6,30,539
08-Jun-2026	45.18	47.08	44.66	45.76	12,227	10,29,25,328.25	4,31,790
09-Jun-2026	45.58	45.99	44.75	45.44	4,331	4,47,11,597.64	3,85,638
10-Jun-2026	45.45	45.62	43.16	43.58	3,110	3,36,38,422.1	3,56,390
11-Jun-2026	43.84	45.68	43.69	45.06	7,179	6,85,17,856.36	3,45,426
12-Jun-2026	45.51	45.55	44.15	44.28	3,669	3,49,46,452.37	3,49,914
15-Jun-2026	45.4	46.77	44.52	44.83	10,161	10,20,68,306.02	7,58,957
16-Jun-2026	44.99	45.3	44.25	44.97	2,661	2,37,02,785.13	2,23,157
17-Jun-2026	44.99	45.22	43.71	43.79	3,695	3,87,45,795.69	5,00,735
18-Jun-2026	44.23	44.4	43.6	43.85	2,226	2,52,28,426.9	3,03,028
19-Jun-2026	44	44.52	43.6	44.03	2,060	2,40,18,946.21	2,47,578
22-Jun-2026	44.15	44.17	43.31	43.49	2,129	2,09,32,343.73	2,60,789
23-Jun-2026	43.33	43.65	43.02	43.24	2,129	2,06,63,083.87	2,38,386
24-Jun-2026	43.25	43.35	42.75	43.01	1,844	1,80,78,491.84	1,97,571
25-Jun-2026	43.3	43.35	42.21	42.69	2,198	2,41,80,178.53	2,31,014

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice