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 ₹2,744.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹847.64, while ₹1000 invested 1 year ago would be worth ₹1,312.21. This corresponds to total returns of 174.46%, -15.24%, 31.22%, respectively, with annualized returns of 10.62%, -3.25%, 31.22%.

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
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
July 07, 2026	45.15	43.89	43.89	45.25	43.61	492,910
July 06, 2026	43.7	45.03	45.03	45.59	42.97	2.67M
July 03, 2026	44.09	44.11	44.11	45	43.76	1.06M
July 02, 2026	43.3	43.88	43.88	44.1	43.21	565,735
July 01, 2026	43.26	43.6	43.6	44.29	43.04	641,338
June 30, 2026	43.5	43.31	43.31	44	42.71	458,508
June 29, 2026	42.69	43.49	43.49	43.65	42.3	598,422
June 25, 2026	43.3	42.69	42.69	43.35	42.21	570,067
June 24, 2026	43.25	43.01	43.01	43.35	42.75	420,946
June 23, 2026	43.33	43.24	43.24	43.65	43.02	477,489
June 22, 2026	44.15	43.49	43.49	44.17	43.31	478,956
June 19, 2026	44	44.03	44.03	44.52	43.6	545,315
June 18, 2026	44.23	43.85	43.85	44.4	43.6	574,426
June 17, 2026	44.99	43.79	43.79	45.22	43.71	880,882
June 16, 2026	44.99	44.97	44.97	45.3	44.25	529,490
June 15, 2026	45.4	44.83	44.83	46.77	44.52	2.23M
June 12, 2026	45.51	44.28	44.28	45.55	44.15	785,279
June 11, 2026	43.84	45.06	45.06	45.68	43.69	1.53M
June 10, 2026	45.45	43.58	43.58	45.62	43.16	759,835
June 09, 2026	45.58	45.44	45.44	45.99	44.75	986,765
June 08, 2026	45.18	45.76	45.76	47.08	44.66	2.24M
June 05, 2026	44	44.8	44.8	46.7	43.97	1.82M
June 04, 2026	44	44.1	44.1	44.9	43.71	738,910
June 03, 2026	44.45	44.08	44.08	44.45	43.05	681,737
June 02, 2026	43.7	44.31	44.31	44.55	43.37	423,368
June 01, 2026	44.3	44.55	44.55	45	43.13	1.03M
May 29, 2026	43.22	44.14	44.14	44.9	43.06	1.06M
May 27, 2026	44	43.22	43.22	44	43.05	400,897