Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE

Currency In INR

DWARKESH.NS Historical Return

If you invested ₹1000 in Dwarikesh Sugar Industries Limited (DWARKESH.NS) 10 years ago, it would be worth ₹2,126.75 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹542.38, while ₹1000 invested 1 year ago would be worth ₹906.42. This corresponds to total returns of 112.67%, -45.76%, -9.36%, respectively, with annualized returns of 7.83%, -11.51%, -9.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DWARKESH.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	43.29	42.62	42.62	43.38	42.5	362,964
July 09, 2026	42.8	42.65	42.65	43.33	42.5	299,806
July 08, 2026	43.51	42.59	42.59	44.1	42.32	726,955
July 07, 2026	45.15	43.89	43.89	45.25	43.61	492,910
July 06, 2026	43.7	45.03	45.03	45.59	42.97	2.67M
July 03, 2026	44.09	44.11	44.11	45	43.76	1.06M
July 02, 2026	43.3	43.88	43.88	44.1	43.21	565,735
July 01, 2026	43.26	43.6	43.6	44.29	43.04	641,338
June 30, 2026	43.5	43.31	43.31	44	42.71	458,508
June 29, 2026	42.69	43.49	43.49	43.65	42.3	598,422
June 25, 2026	43.3	42.69	42.69	43.35	42.21	570,067
June 24, 2026	43.25	43.01	43.01	43.35	42.75	420,946
June 23, 2026	43.33	43.24	43.24	43.65	43.02	477,489
June 22, 2026	44.15	43.49	43.49	44.17	43.31	478,956
June 19, 2026	44	44.03	44.03	44.52	43.6	545,315
June 18, 2026	44.23	43.85	43.85	44.4	43.6	574,426
June 17, 2026	44.99	43.79	43.79	45.22	43.71	880,882
June 16, 2026	44.99	44.97	44.97	45.3	44.25	529,490
June 15, 2026	45.4	44.83	44.83	46.77	44.52	2.23M
June 12, 2026	45.51	44.28	44.28	45.55	44.15	785,279
June 11, 2026	43.84	45.06	45.06	45.68	43.69	1.53M
June 10, 2026	45.45	43.58	43.58	45.62	43.16	759,835
June 09, 2026	45.58	45.44	45.44	45.99	44.75	986,765
June 08, 2026	45.18	45.76	45.76	47.08	44.66	2.24M
June 05, 2026	44	44.8	44.8	46.7	43.97	1.82M
June 04, 2026	44	44.1	44.1	44.9	43.71	738,910
June 03, 2026	44.45	44.08	44.08	44.45	43.05	681,737
June 02, 2026	43.7	44.31	44.31	44.55	43.37	423,368
June 01, 2026	44.3	44.55	44.55	45	43.13	1.03M
May 29, 2026	43.22	44.14	44.14	44.9	43.06	1.06M
May 27, 2026	44	43.22	43.22	44	43.05	400,897
May 26, 2026	43.49	43.84	43.84	44	43.22	546,457
May 25, 2026	44.5	43.37	43.37	44.54	43.2	829,257
May 22, 2026	44	44.5	44.5	44.95	43.4	736,276
May 21, 2026	43.5	44.5	44.5	44.92	42.8	1.3M
May 20, 2026	41.88	42.97	42.97	44.25	41.88	1.46M
May 19, 2026	41.8	42.46	42.46	43.21	41.73	1.15M
May 18, 2026	42.15	41.65	41.65	42.58	40.8	1.21M
May 15, 2026	44	42.27	42.27	44.74	42.01	1.89M
May 14, 2026	45.6	44	44	46.1	43	3.6M
May 13, 2026	47	46.7	46.7	48.11	46.42	1.37M
May 12, 2026	48	46.91	46.91	48.51	46.5	1.69M
May 11, 2026	46.99	47.77	47.77	48.95	46.31	3.64M
May 08, 2026	48.64	46.99	46.99	49.07	46.86	2.07M
May 07, 2026	49.86	48.59	48.59	50.2	48.27	2.25M
May 06, 2026	51.19	49.76	49.76	52.04	49.21	5.21M
May 05, 2026	47.6	50.44	50.44	53.09	46.72	40.48M
May 04, 2026	47.78	47.37	47.37	48.56	46.79	3.37M
April 30, 2026	43.6	46.96	46.96	49.7	43.6	41.39M
April 29, 2026	42.74	43.36	43.36	43.94	42.51	1.62M
April 28, 2026	44.85	42.11	42.11	44.85	41.91	2.23M
April 27, 2026	44	44.67	44.67	45.24	44	894,420
April 24, 2026	47.64	43.74	43.74	47.64	43.45	2.56M
April 23, 2026	46.8	47.28	47.28	49.1	46.8	3.2M
April 22, 2026	46.5	46.62	46.62	48.15	45.18	3.35M
April 21, 2026	46.97	46.31	46.31	47.82	46.16	862,662
April 20, 2026	47.9	46.92	46.92	49.25	45.9	1.76M
April 17, 2026	47.85	47.4	47.4	48.49	47.21	936,419
April 16, 2026	48.08	47.5	47.5	49	46.91	1.26M
April 15, 2026	45.84	47.38	47.38	48	45.84	2.01M