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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	58.69	57.33	57.33	58.84	57.11	511,885
December 24, 2024	58.88	58.52	58.52	59.17	58.39	281,948
December 23, 2024	59.49	58.5	58.5	59.98	58.3	540,767
December 20, 2024	60.97	58.7	58.7	61.15	58.52	1.12M
December 19, 2024	58.99	60.97	60.97	62.51	58.56	936,703
December 18, 2024	60.16	59.82	59.82	61.09	59.45	706,832
December 17, 2024	61.5	60.16	60.16	61.85	60	644,024
December 16, 2024	61.99	61.64	61.64	62.38	61.55	320,670
December 13, 2024	61.98	61.76	61.76	62.33	60.81	559,690
December 12, 2024	63	62.24	62.24	63.2	62.05	387,062
December 11, 2024	63.39	63.13	63.13	64.14	62.82	616,854
December 10, 2024	64.1	62.51	62.51	64.21	62.15	1.78M
December 09, 2024	64.5	64.17	64.17	65.31	64	428,557
December 06, 2024	65.4	64.55	64.55	65.9	64.36	549,095
December 05, 2024	65.06	65.33	65.33	65.6	64.48	340,216
December 04, 2024	64.98	65.06	65.06	65.69	64.7	351,076
December 03, 2024	65	64.98	64.98	66.9	63.41	992,164
December 02, 2024	66.5	64.86	64.86	66.5	64.5	695,956
November 29, 2024	62.55	66.3	66.3	66.75	62.12	1.38M
November 28, 2024	62.73	62.4	62.4	63.67	62.24	435,127
November 27, 2024	62	62.51	62.51	63.05	61.94	554,840
November 26, 2024	60.69	61.65	61.65	61.94	60.5	575,756
November 25, 2024	60.99	60.66	60.66	61.46	60	422,535
November 22, 2024	58.99	59.81	59.81	60	58.75	437,565
November 21, 2024	60.75	58.94	58.94	61	58.7	613,692
November 19, 2024	61.3	60.75	60.75	61.98	60.4	385,944
November 18, 2024	61.7	60.99	60.99	61.7	60.33	128,183
November 14, 2024	61.95	61.71	61.71	62.2	60.63	499,204
November 13, 2024	61.7	62.06	62.06	63	60.61	959,977
November 12, 2024	63.65	62.37	62.37	64.2	61.55	761,678
November 11, 2024	64.26	63.56	63.56	64.74	63.03	508,386
November 08, 2024	65.51	64.94	64.94	65.95	63.6	831,777
November 07, 2024	66.81	66.16	66.16	67.29	65.84	573,839
November 06, 2024	64.74	66.52	66.52	66.9	64.51	636,069
November 05, 2024	62.52	64.28	64.28	64.75	62.26	842,985
November 04, 2024	63.5	62.52	62.52	63.59	61.73	389,093
November 01, 2024	63	63.5	63.5	63.65	63	225,715
October 31, 2024	62.6	62.9	62.9	63.48	61.63	635,783
October 30, 2024	59.26	62.73	62.73	63.34	59.22	1.51M
October 29, 2024	59	59.26	59.26	60.6	58.9	1.21M
October 28, 2024	62	59.63	59.63	62.99	58.5	3.75M
October 25, 2024	64.61	61.83	61.83	64.89	61.2	1.12M
October 24, 2024	65.8	64.38	64.38	65.98	64.18	676,816
October 23, 2024	64.39	65.88	65.88	66.48	63.15	907,174
October 22, 2024	67.66	64.39	64.39	67.66	63.51	1.13M
October 21, 2024	70	67.67	67.67	70.99	67.51	952,607
October 18, 2024	68.68	69.74	69.74	70.1	68.04	669,943
October 17, 2024	72	69.34	69.34	72.04	69	1.32M
October 16, 2024	71.99	72.05	72.05	72.98	71.51	600,561
October 15, 2024	72.01	72.43	72.43	73.15	71.54	800,306
October 14, 2024	72.86	71.86	71.86	73.39	71.46	610,935
October 11, 2024	72.72	72.95	72.95	73.32	72.72	367,863
October 10, 2024	73	73.25	73.25	73.65	72.82	556,473
October 09, 2024	73.2	72.78	72.78	74	72.52	973,792
October 08, 2024	70.89	73.04	73.04	73.47	70.65	1.23M
October 07, 2024	75.33	70.89	70.89	75.64	70.05	1.76M
October 04, 2024	76.8	75.16	75.16	77.7	74.74	2.07M
October 03, 2024	78	76.87	76.87	79.5	75.11	3.04M
October 01, 2024	77.5	78.55	78.55	80.34	77.2	4.87M
September 30, 2024	76.75	77.25	77.25	78.9	75.63	3.49M

Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE