Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE

43.79

+1.03(+2.41%)

Updated at October 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202543.642.7642.7643.642.62202,980
October 16, 202543.6743.643.644.1543.3249,324
October 15, 202543.543.5443.5443.9642.81361,256
October 14, 202544.743.7443.7445.643.55807,552
October 13, 202544.745.0445.0445.6244.2768,841
October 10, 202543.3744.7344.7344.9543.01817,662
October 09, 20254443.3743.3744.1943.1341,387
October 08, 202543.2543.9443.9444.5542.761.25M
October 07, 202541.0143.1143.1143.2541.01916,939
October 06, 202542.0441.4141.4142.5941.15279,159
October 03, 202541.6141.7241.7241.8841.39201,513
October 01, 202541.0841.6141.6141.8540.81202,021
September 30, 202540.741.0841.0841.540.35208,064
September 29, 202541.1440.740.741.5940.55215,743
September 26, 202541.8741.0241.0241.9540.89224,450
September 25, 202542.7541.8841.8842.8541.6287,138
September 24, 202541.6342.8542.8543.941.3727,535
September 23, 202541.9941.6441.6442.0841.21227,260
September 22, 202542.3941.5341.5342.6541.19395,499
September 19, 202543.642.3942.3943.642.2588,593
September 18, 202543.243.3443.3444.5143668,904
September 17, 202542.8543.0443.0443.3442.8210,173
September 16, 202542.642.9842.9843.0942.6181,758
September 15, 202542.6342.642.643.3342.48297,065
September 12, 202542.1742.4842.4842.9642302,737
September 11, 202542.442.1742.1742.941.81362,264
September 10, 202543.1642.442.443.4442.1475,217
September 09, 202543.5743.2143.2143.8243.1209,278
September 08, 202544.943.7843.7844.943.52244,450
September 05, 202544.544.5544.5545.1443.61521,641
September 04, 202546.544.5544.5546.6444.26557,822
September 03, 202546.2545.9645.9646.4445.041.31M
September 02, 20254345.145.146.8542.526.63M
September 01, 202539.840.2840.2840.7239.45230,203
August 29, 202539.4239.4339.4339.9839.22193,245
August 28, 202539.539.6339.6340.139.1251,446
August 26, 202539.9539.5539.5540.8339.25189,059
August 25, 202540.840.1840.1840.9940242,842
August 22, 202540.9140.8740.8741.1740.66150,070
August 21, 202541.241.241.241.7641198,519
August 20, 20254041.2141.2141.6540747,393
August 19, 202539.839.9539.9540.339.41487,183
August 18, 20253939.8739.8740.0539329,519
August 14, 202538.9938.8538.8539.5338.5330,213
August 13, 20254039.0739.074039469,231
August 12, 202540.139.6339.6340.7439.5380,288
August 11, 202540.2540.3739.8740.7439.8253,587
August 08, 202540.6240.1539.6541.2839.25397,880
August 07, 202540.8241.0840.5742.2140.1767,082
August 06, 202542.541.1641.1643.3340.5472,111
August 05, 20254342.7942.7943.6442.5243,207
August 04, 202541.2543.1543.1543.4441.25334,080
August 01, 202542.4641.6941.6942.9141.5343,426
July 31, 202542.2242.4642.4642.9841.62431,699
July 30, 202544.4342.5342.5344.4342.32769,745
July 29, 202543.0244.2144.2144.343.01369,086
July 28, 202545.0143.5443.5445.1843.15298,050
July 25, 202545.9945.0645.0645.9945428,999
July 24, 202546.1845.8745.8746.3545.75246,064
July 23, 202547.2446.0146.0147.3145.83518,096