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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	50.2	48.84	48.84	50.9	48.58	3.56M
May 22, 2025	46.15	48.97	48.97	51.96	45.05	2.72M
May 21, 2025	45.7	46.61	46.61	46.78	45.46	619,340
May 20, 2025	47.1	46.13	46.13	47.5	46	648,363
May 19, 2025	46.4	47.02	47.02	48.36	46	1.36M
May 16, 2025	45.83	46.27	46.27	46.8	45.32	876,220
May 15, 2025	45.97	45.78	45.78	46.59	45.31	995,476
May 14, 2025	42.55	45.49	45.49	45.93	42.55	2.36M
May 13, 2025	40.6	42.05	42.05	42.24	40.5	671,651
May 12, 2025	39.49	40.58	40.58	41	39.49	550,143
May 09, 2025	37.62	37.79	37.79	38.2	37.25	411,961
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

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE