Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE

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 ₹2,177.48 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹597.98, while ₹1000 invested 1 year ago would be worth ₹1,008.41. This corresponds to total returns of 117.75%, -40.2%, 0.84%, respectively, with annualized returns of 8.09%, -9.77%, 0.84%.

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
October 01, 2026	42.45	41.96	41.96	42.48	41	1.08M
September 30, 2026	43.8	42.66	42.66	44.55	42.45	1.34M
September 29, 2026	43.19	43.33	43.33	43.89	42.65	1.24M
September 28, 2026	45.49	43.37	43.37	45.78	43.1	2.79M
September 25, 2026	40.72	45.01	45.01	45.62	40.7	9.52M
September 24, 2026	41.65	40.74	40.74	41.8	40.47	929,457
September 23, 2026	41.68	41.86	41.86	42.84	41.58	1.47M
September 22, 2026	40.7	41.68	41.68	42.66	40.7	2.74M
September 21, 2026	41.4	40.93	40.93	41.4	40.35	1.17M
September 18, 2026	40.52	41.15	41.15	41.51	39.86	1.86M
September 17, 2026	41	40.53	40.53	41.27	40.04	1.71M
September 16, 2026	41.75	41.04	41.04	41.78	40.32	2.12M
September 15, 2026	45.1	41.72	41.72	45.15	41.51	3.03M
September 11, 2026	45.65	44.74	44.74	47.45	44.52	4.38M
September 10, 2026	46.99	45.78	45.78	47.44	45.4	1.55M
September 09, 2026	48	46.72	46.72	48	46.4	1.32M
September 08, 2026	47.5	47.96	47.96	48.55	46.61	2.3M
September 07, 2026	47.79	47.38	47.38	49.62	47	3.97M
September 04, 2026	49.41	47.31	47.31	49.41	47.01	2.33M
September 03, 2026	49.1	49.32	49.32	50.25	48.71	3.7M
September 02, 2026	49.15	48.78	48.78	50.75	48.12	3.91M
September 01, 2026	52.47	49.14	49.14	52.5	48.33	3.77M
August 31, 2026	52	52.42	52.42	54.32	50.75	8.16M
August 28, 2026	51.87	51.89	51.89	53.89	50.97	4.45M
August 27, 2026	54.09	51.18	51.18	55.5	50.49	3.54M
August 26, 2026	54	53.75	53.75	55.66	52	6.19M
August 25, 2026	53.83	53.94	53.94	55.69	53.01	5.34M
August 24, 2026	54.45	54.94	54.94	59.9	51.57	25.07M
August 21, 2026	54	53.63	53.63	54.36	51.78	13.23M
August 20, 2026	48.77	55.38	55.38	56.45	48.7	42.67M
August 19, 2026	44.86	48.28	48.28	50.05	44.56	9.61M
August 18, 2026	45.24	44.64	44.64	46.95	44.21	3.76M
August 17, 2026	43	44.94	44.94	45.2	43	2.82M
August 14, 2026	42.85	42.95	42.95	44.48	42.71	1.22M
August 13, 2026	41.5	42.82	42.82	43.8	41.3	2.06M
August 12, 2026	41.48	41.56	41.56	42.22	41.13	683,222
August 11, 2026	42.13	41.68	41.68	42.5	41.51	902,939
August 10, 2026	40.96	42.28	42.28	42.55	40.69	1.41M
August 07, 2026	40.49	40.87	40.87	41.4	40.25	469,202
August 06, 2026	40.6	40.37	40.37	40.9	39.8	624,032
August 05, 2026	41.6	40.31	40.31	42.13	40.07	958,305
August 04, 2026	38.98	41.26	41.26	41.52	38.85	2.92M
August 03, 2026	37.28	39	39	39.49	37.28	2.35M
July 31, 2026	36.78	37.04	37.04	37.5	36.07	929,837
July 30, 2026	38	36.68	36.68	38.28	36.5	1.97M
July 29, 2026	41	38	38	41	37.85	2.09M
July 28, 2026	42.52	41.42	41.42	43.19	38.44	2.79M
July 27, 2026	43.35	42.52	42.52	43.87	42.4	683,323
July 23, 2026	42.52	42.43	42.43	43.35	41.96	581,703
July 22, 2026	43.85	42.52	42.52	44.32	42.22	808,299
July 21, 2026	43.45	43.76	43.76	44.5	43.26	891,391
July 20, 2026	44.34	43.38	43.38	44.42	42.97	554,406
July 17, 2026	43.56	44.08	44.08	46.3	43.11	2.81M
July 16, 2026	43.87	43.41	43.41	44	43.17	454,549
July 15, 2026	44.5	43.31	43.31	44.5	42.92	580,533
July 14, 2026	44	43.86	43.86	44.8	43.56	581,359
July 13, 2026	42.8	43.84	43.84	44.86	42.28	1.73M
July 10, 2026	43.29	42.62	42.62	43.38	42.5	362,964
July 09, 2026	42.8	42.65	42.65	43.33	42.5	299,806
July 08, 2026	43.51	42.59	42.59	44.1	42.32	726,955