Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE

47.28

+0.66(+1.42%)

Updated at April 23 03:29PM

Currency In INR

DWARKESH.NS Historical Return

If you invested ₹1000 in Dwarikesh Sugar Industries Limited (DWARKESH.NS) 10 years ago, it would be worth ₹3,233.93 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,339.38, while ₹1000 invested 1 year ago would be worth ₹1,119.05. This corresponds to total returns of 223.39%, 33.94%, 11.91%, respectively, with annualized returns of 12.45%, 6.01%, 11.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DWARKESH.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	46.5	46.62	46.62	48.15	45.18	3.35M
April 21, 2026	46.97	46.31	46.31	47.82	46.16	862,662
April 20, 2026	47.9	46.92	46.92	49.25	45.9	1.76M
April 17, 2026	47.85	47.4	47.4	48.49	47.21	936,419
April 16, 2026	48.08	47.5	47.5	49	46.91	1.26M
April 15, 2026	45.84	47.38	47.38	48	45.84	2.01M
April 13, 2026	45.38	45.84	45.84	46.75	44.93	1.53M
April 10, 2026	44.27	45.43	45.43	47.45	44.27	2M
April 09, 2026	44.9	44.64	44.64	45.5	44.21	1.24M
April 08, 2026	46.5	44.53	44.53	48.19	43.7	2.09M
April 07, 2026	46.51	46.16	46.16	47.83	45.6	1.29M
April 06, 2026	46.19	46.97	46.97	48.21	44.26	3.2M
April 02, 2026	46	45.11	45.11	46	44.1	1.8M
April 01, 2026	45.87	46.47	46.47	48.51	45.32	4.68M
March 30, 2026	42.99	45.92	45.92	48.4	42.16	28.98M
March 27, 2026	40.83	42.05	42.05	42.5	39.73	3.92M
March 25, 2026	38.44	40.89	40.89	41.21	38.08	2.41M
March 24, 2026	39.25	38.04	38.04	39.25	37.07	578,136
March 23, 2026	39.84	37.89	37.89	39.84	37.76	902,091
March 20, 2026	-1	-1	39.68	-1	-1	0
March 19, 2026	36.28	37.65	37.65	38.38	36.28	890,821
March 18, 2026	36.55	37.19	37.19	37.74	36.55	465,849
March 17, 2026	37.18	36.55	36.55	38.54	36.25	856,406
March 16, 2026	38	36.63	36.63	38.48	36.02	660,693
March 13, 2026	38.83	37.87	37.87	39.7	37.6	563,520
March 12, 2026	39.42	38.83	38.83	40.67	38.8	886,667
March 11, 2026	39.9	39.53	39.53	40.9	39.4	659,690
March 10, 2026	40.27	39.91	39.91	40.87	38.81	765,850
March 09, 2026	36.91	39.44	39.44	41.8	36.91	3.61M
March 06, 2026	40.21	38.42	38.42	40.21	38.25	713,591
March 05, 2026	40	40.21	40.21	40.88	38.26	2.04M
March 04, 2026	-1	-1	39.63	-1	-1	0
March 02, 2026	36	36.16	36.16	37.22	35.61	729,959
February 27, 2026	36.4	37.3	37.3	38.04	36.11	1.32M
February 26, 2026	34.8	36.48	36.48	36.8	34.7	821,577
February 25, 2026	35.5	35.14	35.14	35.5	34.83	226,053
February 24, 2026	34.7	35.17	35.17	35.55	34.5	478,526
February 23, 2026	36.16	35.6	35.6	36.3	35.26	237,510
February 20, 2026	35.15	36.16	36.16	36.27	34.6	574,618
February 19, 2026	36.31	35.05	35.05	36.56	34.93	538,553
February 18, 2026	36.18	36.67	36.67	37.2	36.06	357,411
February 17, 2026	36.5	36.18	36.18	37.23	36.05	476,249
February 16, 2026	37.51	36.77	36.77	38.06	36.55	392,761
February 13, 2026	36	37.68	37.68	38.1	35.06	1.23M
February 12, 2026	37	36.17	36.17	37.45	36	471,474
February 11, 2026	37.24	36.5	36.5	38.6	36.25	1.57M
February 10, 2026	36.2	37.2	37.2	37.5	36.1	726,381
February 09, 2026	35	36.14	36.14	36.34	34.81	568,982
February 06, 2026	34.18	34.55	34.55	34.7	33.56	236,745
February 05, 2026	34.73	34.18	34.18	34.99	33.87	406,477
February 04, 2026	34.5	34.68	34.68	35.24	34.15	521,280
February 03, 2026	34.96	34.38	34.38	35.14	34.05	579,556
February 02, 2026	34.5	34.09	34.09	34.96	33.55	330,967
February 01, 2026	35.24	34.59	34.59	36	34.5	254,180
January 30, 2026	33.16	35.24	35.24	35.85	32.9	768,923
January 29, 2026	34.15	33.31	33.31	34.15	33.12	403,569
January 28, 2026	34.13	34.15	34.15	34.6	33.73	276,392
January 27, 2026	33.41	33.86	33.86	34.99	32.56	459,093
January 23, 2026	34.7	33.09	33.09	34.7	33	405,362
January 22, 2026	32.75	34.2	34.2	34.4	32.75	709,437