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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	39.3	38.37	38.37	39.94	38.1	364,329
May 07, 2025	38.1	39.23	39.23	39.4	38.1	414,215
May 06, 2025	40.34	38.62	38.62	40.54	38.5	315,489
May 05, 2025	40	40.38	40.38	40.54	39.28	340,524
May 02, 2025	40.08	39.82	39.82	40.89	39.24	427,824
April 30, 2025	41.46	40.08	40.08	41.81	39.81	461,752
April 29, 2025	41.46	41.81	41.81	42.44	41.09	555,765
April 28, 2025	40.1	40.91	40.91	41.2	40.1	407,610
April 25, 2025	42.85	40.52	40.52	43.13	39.97	1.01M
April 24, 2025	42.45	42.9	42.9	43.95	42.15	662,946
April 23, 2025	43.65	42.78	42.78	43.91	41.78	634,022
April 22, 2025	41.47	43.49	43.49	43.85	40.85	1.2M
April 21, 2025	40.7	41.47	41.47	41.75	40.07	604,745
April 17, 2025	40.27	40.35	40.35	41.45	39.92	580,448
April 16, 2025	40.4	40.31	40.31	41.4	40.12	718,069
April 15, 2025	38.85	40.22	40.22	40.59	38.25	1.01M
April 11, 2025	37.5	37.79	37.79	37.95	37.21	430,985
April 09, 2025	37.03	36.74	36.74	37.16	36.26	342,237
April 08, 2025	36.74	37.03	37.03	37.64	36.06	685,287
April 07, 2025	36.1	35.97	35.97	37	34.42	1.59M
April 04, 2025	39.8	37.64	37.64	39.91	37.11	1.03M
April 03, 2025	39.11	39.91	39.91	40.44	38.81	511,217
April 02, 2025	39.28	39.66	39.66	39.79	37.65	838,833
April 01, 2025	36.75	39.14	39.14	39.47	36.47	1.29M
March 28, 2025	38.76	36.81	36.81	40.12	36.22	1.92M
March 27, 2025	37.1	38.45	38.45	39.24	37.1	1.93M
March 26, 2025	39.73	37.76	37.76	40.11	37.51	1.26M
March 25, 2025	41.5	39.73	39.73	41.95	39.6	995,438
March 24, 2025	41	41.28	41.28	42.22	40.9	1.19M
March 21, 2025	40.2	40.77	40.77	41.74	40.1	1.29M
March 20, 2025	41.67	40.37	40.37	42	40.29	1.01M
March 19, 2025	39.08	41.37	41.37	41.52	39.08	1.63M
March 18, 2025	36.85	39.03	39.03	39.27	36.85	1.63M
March 17, 2025	37.77	37.56	37.56	37.93	37.23	86,826
March 13, 2025	38.19	37.41	37.41	38.75	37.11	738,452
March 12, 2025	37.97	37.97	37.97	38.95	37.61	798,985
March 11, 2025	38.49	37.96	37.96	38.8	37.73	801,359
March 10, 2025	40.9	38.92	38.92	41.4	38.75	709,685
March 07, 2025	40.13	40.78	40.78	41.75	40.05	855,001
March 06, 2025	39.54	40.13	40.13	40.65	39.54	710,398
March 05, 2025	37.51	38.47	38.47	39.1	37.06	888,069
March 04, 2025	37.51	38.47	38.47	39.1	37.06	888,642
March 03, 2025	38.59	37.57	37.57	39.08	36.1	949,455
February 28, 2025	39.83	38.27	38.27	40.19	37.36	1.51M
February 27, 2025	41.75	39.82	39.82	41.77	39.67	510,357
February 25, 2025	42.4	41.16	41.16	42.85	41	328,201
February 24, 2025	43.45	42.45	42.45	43.5	42.1	408,182
February 21, 2025	44.1	43.41	43.41	45.37	43.25	487,777
February 20, 2025	42.5	44.19	44.19	44.5	41.96	528,692
February 19, 2025	40.95	42.39	42.39	42.75	40.26	717,887
February 18, 2025	40.22	40.52	40.52	40.9	39.19	780,767
February 17, 2025	40.49	40.22	40.22	41.34	39	1M
February 14, 2025	42.88	40.55	40.55	43.06	40.03	721,276
February 13, 2025	43	42.63	42.63	43.73	42.45	1.49M
February 12, 2025	43.71	42.96	42.96	44.64	40.67	1.49M
February 11, 2025	46.13	43.72	43.72	46.42	43.51	888,004
February 10, 2025	47.39	46.13	46.13	47.76	46.05	495,548
February 07, 2025	48.68	47.34	47.34	48.68	47.1	520,316
February 06, 2025	49.49	48.44	48.44	49.98	48.01	697,525
February 05, 2025	49.49	48.88	48.88	49.75	48.67	707,782

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE