Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE

37.56

-0.33(-0.87%)

Updated at March 24 11:38AM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	39.84	37.89	37.89	39.84	37.76	902,091
March 19, 2026	36.28	37.65	37.65	38.38	36.28	890,821
March 18, 2026	36.55	37.19	37.19	37.74	36.55	465,849
March 17, 2026	37.18	36.55	36.55	38.54	36.25	856,406
March 16, 2026	38	36.63	36.63	38.48	36.02	660,693
March 13, 2026	38.83	37.87	37.87	39.7	37.6	563,520
March 12, 2026	39.42	38.83	38.83	40.67	38.8	886,667
March 11, 2026	39.9	39.53	39.53	40.9	39.4	659,690
March 10, 2026	40.27	39.91	39.91	40.87	38.81	765,850
March 09, 2026	36.91	39.44	39.44	41.8	36.91	3.61M
March 06, 2026	40.21	38.42	38.42	40.21	38.25	713,591
March 05, 2026	40	40.21	40.21	40.88	38.26	2.04M
March 02, 2026	36	36.16	36.16	37.22	35.61	729,959
February 27, 2026	36.4	37.3	37.3	38.04	36.11	1.32M
February 26, 2026	34.8	36.48	36.48	36.8	34.7	821,577
February 25, 2026	35.5	35.14	35.14	35.5	34.83	226,053
February 24, 2026	34.7	35.17	35.17	35.55	34.5	478,526
February 23, 2026	36.16	35.6	35.6	36.3	35.26	237,510
February 20, 2026	35.15	36.16	0	36.27	34.6	574,618
February 19, 2026	36.31	35.05	0	36.56	34.93	538,553
February 18, 2026	36.18	36.67	0	37.2	36.06	357,411
February 17, 2026	36.5	36.18	0	37.23	36.05	476,249
February 16, 2026	37.51	36.77	0	38.06	36.55	392,761
February 13, 2026	36	37.68	0	38.1	35.06	1.23M
February 12, 2026	37	36.17	0	37.45	36	471,474
February 11, 2026	37.24	36.5	0	38.6	36.25	1.57M
February 10, 2026	36.2	37.2	0	37.5	36.1	726,381
February 09, 2026	35	36.14	0	36.34	34.81	568,982
February 06, 2026	34.18	34.55	0	34.7	33.56	236,745
February 05, 2026	34.73	34.18	0	34.99	33.87	406,477
February 04, 2026	34.5	34.68	0	35.24	34.15	521,280
February 03, 2026	34.96	34.38	0	35.14	34.05	579,556
February 02, 2026	34.5	34.09	0	34.96	33.55	330,967
February 01, 2026	35.24	34.59	0	36	34.5	254,180
January 30, 2026	33.16	35.24	0	35.85	32.9	768,923
January 29, 2026	34.15	33.31	0	34.15	33.12	403,569
January 28, 2026	34.13	34.15	0	34.6	33.73	276,392
January 27, 2026	33.41	33.86	0	34.99	32.56	459,093
January 23, 2026	34.7	33.09	0	34.7	33	405,362
January 22, 2026	32.75	34.2	0	34.4	32.75	709,437
January 21, 2026	33	32.53	0	33.59	32.13	627,633
January 20, 2026	34.4	33.49	0	34.41	33.3	358,900
January 19, 2026	35.4	34.4	0	35.5	34.17	413,993
January 16, 2026	35.2	34.69	0	35.28	34.5	233,236
January 14, 2026	34.7	35.22	0	35.45	34.5	304,248
January 13, 2026	35.4	34.7	0	35.47	34.5	307,196
January 12, 2026	35.62	35.07	0	35.63	34.23	615,744
January 09, 2026	36.6	35.62	0	36.6	35.5	541,891
January 08, 2026	37.37	36.6	0	37.37	36.4	361,490
January 07, 2026	37.15	37.21	0	37.45	37.03	254,803
January 06, 2026	37.5	37.18	0	37.5	37	263,197
January 05, 2026	38	37.45	0	38	37.23	262,963
January 02, 2026	37.22	37.88	0	38.09	37.01	335,851
January 01, 2026	37.84	37.24	0	37.84	36.75	357,407
December 31, 2025	36.9	37.73	0	37.92	36.9	360,174
December 30, 2025	36.83	36.9	0	37.22	36.48	332,305
December 29, 2025	37.32	37.12	0	37.84	36.95	370,829
December 26, 2025	37.2	37.31	0	37.75	37	358,519
December 24, 2025	37.43	37.18	0	37.83	37.05	300,119
December 23, 2025	37.17	37.43	0	37.59	36.83	333,381