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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	40.62	40.15	39.65	41.28	39.25	397,880
August 07, 2025	40.82	41.08	40.57	42.21	40.1	767,082
August 06, 2025	42.5	41.16	41.16	43.33	40.5	472,111
August 05, 2025	43	42.79	42.79	43.64	42.5	243,207
August 04, 2025	41.25	43.15	43.15	43.44	41.25	334,080
August 01, 2025	42.46	41.69	41.69	42.91	41.5	343,426
July 31, 2025	42.22	42.46	42.46	42.98	41.62	431,699
July 30, 2025	44.43	42.53	42.53	44.43	42.32	769,745
July 29, 2025	43.02	44.21	44.21	44.3	43.01	369,086
July 28, 2025	45.01	43.54	43.54	45.18	43.15	298,050
July 25, 2025	45.99	45.06	45.06	45.99	45	428,999
July 24, 2025	46.18	45.87	45.87	46.35	45.75	246,064
July 23, 2025	47.24	46.01	46.01	47.31	45.83	518,096
July 22, 2025	48.23	47.08	47.08	48.6	47	362,333
July 21, 2025	48.91	47.8	47.8	48.91	47.51	313,184
July 18, 2025	48.49	48.45	48.45	48.95	47.36	516,070
July 17, 2025	48.79	48.31	48.31	49.2	48.2	150,275
July 16, 2025	48.04	48.6	48.6	48.84	47.87	296,628
July 15, 2025	47.8	48.04	48.04	48.45	47.71	213,997
July 14, 2025	47.78	47.61	47.61	47.97	46.92	328,706
July 11, 2025	48	47.74	47.74	48.84	47.6	400,416
July 10, 2025	48.22	48.33	48.33	49.18	48.2	337,179
July 09, 2025	49.48	48.38	48.38	49.54	48.21	434,384
July 08, 2025	49.7	49.08	49.08	49.79	48.42	484,429
July 07, 2025	49.48	49.29	49.29	50.99	49.01	1.02M
July 04, 2025	49.1	49.29	49.29	49.86	48.8	405,499
July 03, 2025	49.5	49.38	49.38	49.89	49.12	245,620

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE