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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	49.79	49.64	49.64	49.9	48.76	531,382
July 01, 2025	49	49.4	49.4	49.61	48.54	417,007
June 30, 2025	49.88	48.89	48.89	50	48.57	411,839
June 27, 2025	48.84	49.78	49.78	50.85	48.71	1.03M
June 26, 2025	49.19	48.56	48.56	49.55	48.21	466,518
June 25, 2025	47.29	48.96	48.96	49.15	47.06	588,656
June 24, 2025	46.35	46.93	46.93	47.59	46.35	343,665
June 23, 2025	45.64	45.86	45.86	46.36	45.6	278,225
June 20, 2025	46	46.3	46.3	46.75	45.5	571,001
June 19, 2025	47.25	45.85	45.85	47.58	45.21	598,935
June 18, 2025	47.9	47.24	47.24	48.38	47	402,012
June 17, 2025	49	47.9	47.9	49.59	47.8	338,324
June 16, 2025	49.41	49.11	49.11	49.89	48.14	592,986
June 13, 2025	48.76	49.65	49.65	50.02	48.5	641,866
June 12, 2025	51.55	49.97	49.97	51.75	49.42	793,457
June 11, 2025	50.79	51.49	51.49	52.6	50.4	1.66M
June 10, 2025	49.83	50.46	50.46	51.55	49.55	1.11M
June 09, 2025	49.4	49.66	49.66	50.85	49.35	735,039
June 06, 2025	49.26	49.26	49.26	49.7	48.85	290,383
June 05, 2025	48.85	49.26	49.26	50.25	48.8	850,336
June 04, 2025	48.8	48.67	48.67	49.33	47.71	308,735
June 03, 2025	49.57	48.88	48.88	49.57	48.8	438,609
June 02, 2025	47.09	49.33	49.33	49.7	47.09	1.19M
May 30, 2025	48.1	47.53	47.53	48.25	47.13	607,313
May 29, 2025	48.19	48.13	48.13	48.57	47.7	657,349
May 28, 2025	47.2	47.97	47.97	48.54	47.2	702,476
May 27, 2025	47.79	47.23	47.23	47.94	47	501,726
May 26, 2025	49.05	47.57	47.57	49.19	47.38	801,816

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE