Dwarikesh Sugar Industries Limited - DWARKESH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.82	41.94	41.94	42	41.3	244,821
November 06, 2025	42.39	41.69	41.69	42.48	41.5	242,105
November 04, 2025	42.94	42.24	42.24	43.07	42.01	239,474
November 03, 2025	42.99	42.64	42.64	42.99	41.65	732,583
October 31, 2025	44.75	43.35	43.35	45.04	42.1	753,249
October 30, 2025	46.18	44.86	44.86	46.18	44.37	690,260
October 29, 2025	44.25	46.01	46.01	46.19	44.25	1.32M
October 28, 2025	45.45	44.55	44.55	45.66	44.1	419,288
October 27, 2025	45.17	45.01	45.01	46.23	44.65	741,904
October 24, 2025	45.5	44.99	44.99	45.5	44.8	289,002
October 23, 2025	44.39	45.51	45.51	45.99	44.1	1.01M
October 21, 2025	44	44.25	44.25	44.8	43.56	121,912
October 20, 2025	42.4	43.79	43.79	44	42.32	301,949
October 17, 2025	43.6	42.76	42.76	43.6	42.62	202,980
October 16, 2025	43.67	43.6	43.6	44.15	43.3	249,324
October 15, 2025	43.5	43.54	43.54	43.96	42.81	361,256
October 14, 2025	44.7	43.74	43.74	45.6	43.55	807,552
October 13, 2025	44.7	45.04	45.04	45.62	44.2	768,841
October 10, 2025	43.37	44.73	44.73	44.95	43.01	817,662
October 09, 2025	44	43.37	43.37	44.19	43.1	341,387
October 08, 2025	43.25	43.94	43.94	44.55	42.76	1.25M
October 07, 2025	41.01	43.11	43.11	43.25	41.01	916,939
October 06, 2025	42.04	41.41	41.41	42.59	41.15	279,159
October 03, 2025	41.61	41.72	41.72	41.88	41.39	201,513
October 01, 2025	41.08	41.61	41.61	41.85	40.81	202,021
September 30, 2025	40.7	41.08	41.08	41.5	40.35	208,064
September 29, 2025	41.14	40.7	40.7	41.59	40.55	215,743
September 26, 2025	41.87	41.02	41.02	41.95	40.89	224,450
September 25, 2025	42.75	41.88	41.88	42.85	41.6	287,138
September 24, 2025	41.63	42.85	42.85	43.9	41.3	727,535
September 23, 2025	41.99	41.64	41.64	42.08	41.21	227,260
September 22, 2025	42.39	41.53	41.53	42.65	41.19	395,499
September 19, 2025	43.6	42.39	42.39	43.6	42.2	588,593
September 18, 2025	43.2	43.34	43.34	44.51	43	668,904
September 17, 2025	42.85	43.04	43.04	43.34	42.8	210,173
September 16, 2025	42.6	42.98	42.98	43.09	42.6	181,758
September 15, 2025	42.63	42.6	42.6	43.33	42.48	297,065
September 12, 2025	42.17	42.48	42.48	42.96	42	302,737
September 11, 2025	42.4	42.17	42.17	42.9	41.81	362,264
September 10, 2025	43.16	42.4	42.4	43.44	42.1	475,217
September 09, 2025	43.57	43.21	43.21	43.82	43.1	209,278
September 08, 2025	44.9	43.78	43.78	44.9	43.52	244,450
September 05, 2025	44.5	44.55	44.55	45.14	43.61	521,641
September 04, 2025	46.5	44.55	44.55	46.64	44.26	557,822
September 03, 2025	46.25	45.96	45.96	46.44	45.04	1.31M
September 02, 2025	43	45.1	45.1	46.85	42.52	6.63M
September 01, 2025	39.8	40.28	40.28	40.72	39.45	230,203
August 29, 2025	39.42	39.43	39.43	39.98	39.22	193,245
August 28, 2025	39.5	39.63	39.63	40.1	39.1	251,446
August 26, 2025	39.95	39.55	39.55	40.83	39.25	189,059
August 25, 2025	40.8	40.18	40.18	40.99	40	242,842
August 22, 2025	40.91	40.87	40.87	41.17	40.66	150,070
August 21, 2025	41.2	41.2	41.2	41.76	41	198,519
August 20, 2025	40	41.21	41.21	41.65	40	747,393
August 19, 2025	39.8	39.95	39.95	40.3	39.41	487,183
August 18, 2025	39	39.87	39.87	40.05	39	329,519
August 14, 2025	38.99	38.85	38.85	39.53	38.5	330,213
August 13, 2025	40	39.07	39.07	40	39	469,231
August 12, 2025	40.1	39.63	39.63	40.74	39.5	380,288
August 11, 2025	40.25	40.37	39.87	40.74	39.8	253,587

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE