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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 21, 2026	33	32.53	32.53	33.59	32.13	627,633
January 20, 2026	34.4	33.49	33.49	34.41	33.3	358,745
January 19, 2026	35.4	34.4	34.4	35.5	34.17	413,993
January 16, 2026	35.2	34.69	34.69	35.28	34.5	233,162
January 14, 2026	34.7	35.22	35.22	35.45	34.5	304,248
January 13, 2026	35.4	34.7	34.7	35.47	34.5	307,196
January 12, 2026	35.62	35.07	35.07	35.63	34.23	615,744
January 09, 2026	36.6	35.62	35.62	36.6	35.5	541,304
January 08, 2026	37.37	36.6	36.6	37.37	36.4	361,490
January 07, 2026	37.15	37.21	37.21	37.45	37.03	254,803
January 06, 2026	37.5	37.18	37.18	37.5	37	263,197
January 05, 2026	38	37.45	37.45	38	37.23	262,963
January 02, 2026	37.22	37.88	37.88	38.09	37.01	335,702
January 01, 2026	37.84	37.24	37.24	37.84	36.75	357,407
December 31, 2025	36.9	37.73	37.73	37.92	36.9	360,174
December 30, 2025	36.83	36.9	36.9	37.22	36.48	332,305
December 29, 2025	37.32	37.12	37.12	37.84	36.95	370,829
December 26, 2025	37.2	37.31	37.31	37.75	37	358,438
December 24, 2025	37.43	37.27	37.18	37.83	37.05	300,119
December 23, 2025	37.17	37.43	37.43	37.59	36.83	333,381
December 22, 2025	37.11	37.17	37.17	37.82	37.1	471,325
December 19, 2025	38.5	37.02	37.02	38.91	36.25	1.75M
December 18, 2025	38.16	38.66	38.66	39.4	37.52	642,989
December 17, 2025	38.66	38.16	38.16	39.25	38.01	313,526
December 16, 2025	39.69	39.02	39.02	40.2	38.25	318,535
December 15, 2025	40.27	39.69	39.69	40.27	39.47	241,389
December 12, 2025	41.48	39.95	39.95	41.58	39.7	501,554
December 11, 2025	39.75	41.26	41.26	41.4	39.54	742,733
December 10, 2025	37.5	40.28	40.28	41.49	37.4	2.41M
December 09, 2025	36.8	37.5	37.5	37.9	36.35	659,052
December 08, 2025	37.9	36.77	36.77	38.46	36.2	708,394
December 05, 2025	38.11	38.41	38.41	38.75	38.11	354,136
December 04, 2025	39.45	38.45	38.45	39.45	38.35	314,658
December 03, 2025	39.9	38.86	38.86	39.96	38.7	300,201
December 02, 2025	40.32	39.86	39.86	40.32	39.62	253,461
December 01, 2025	40.98	40.28	40.28	41.27	40.02	234,925
November 28, 2025	41.43	40.98	40.98	41.53	40.4	299,504
November 27, 2025	41.17	41.43	41.43	41.7	40.8	300,099

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE