Dwarikesh Sugar Industries Limited (DWARKESH.NS) NSE

46.70

-0.21(-0.45%)

Updated at May 13 03:30PM

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 ₹2,909.66 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹939.64, while ₹1000 invested 1 year ago would be worth ₹1,124.49. This corresponds to total returns of 190.97%, -6.04%, 12.45%, respectively, with annualized returns of 11.27%, -1.24%, 12.45%.

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
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
April 13, 2026	45.38	45.84	45.84	46.75	44.93	1.53M
April 10, 2026	44.27	45.43	45.43	47.45	44.27	2M
April 09, 2026	44.9	44.64	44.64	45.5	44.21	1.24M
April 08, 2026	46.5	44.53	44.53	48.19	43.7	2.09M
April 07, 2026	46.51	46.16	46.16	47.83	45.6	1.29M
April 06, 2026	46.19	46.97	46.97	48.21	44.26	3.2M
April 02, 2026	46	45.11	45.11	46	44.1	1.8M
April 01, 2026	45.87	46.47	46.47	48.51	45.32	4.68M
March 30, 2026	42.99	45.92	45.92	48.4	42.16	28.98M
March 27, 2026	40.83	42.05	42.05	42.5	39.73	3.92M
March 25, 2026	38.44	40.89	40.89	41.21	38.08	2.41M
March 24, 2026	39.25	38.04	38.04	39.25	37.07	578,136
March 23, 2026	39.84	37.89	37.89	39.84	37.76	902,091
March 20, 2026	-1	-1	39.68	-1	-1	0
March 19, 2026	36.28	37.65	37.65	38.38	36.28	890,821
March 18, 2026	36.55	37.19	37.19	37.74	36.55	465,849
March 17, 2026	37.18	36.55	36.55	38.54	36.25	856,406
March 16, 2026	38	36.63	36.63	38.48	36.02	660,693
March 13, 2026	38.83	37.87	37.87	39.7	37.6	563,520
March 12, 2026	39.42	38.83	38.83	40.67	38.8	886,667
March 11, 2026	39.9	39.53	39.53	40.9	39.4	659,690
March 10, 2026	40.27	39.91	39.91	40.87	38.81	765,850
March 09, 2026	36.91	39.44	39.44	41.8	36.91	3.61M
March 06, 2026	40.21	38.42	38.42	40.21	38.25	713,591
March 05, 2026	40	40.21	40.21	40.88	38.26	2.04M
March 04, 2026	-1	-1	39.63	-1	-1	0
March 02, 2026	36	36.16	36.16	37.22	35.61	729,959
February 27, 2026	36.4	37.3	37.3	38.04	36.11	1.32M
February 26, 2026	34.8	36.48	36.48	36.8	34.7	821,577
February 25, 2026	35.5	35.14	35.14	35.5	34.83	226,053
February 24, 2026	34.7	35.17	35.17	35.55	34.5	478,526
February 23, 2026	36.16	35.6	35.6	36.3	35.26	237,510
February 20, 2026	35.15	36.16	36.16	36.27	34.6	574,618
February 19, 2026	36.31	35.05	35.05	36.56	34.93	538,553
February 18, 2026	36.18	36.67	36.67	37.2	36.06	357,411
February 17, 2026	36.5	36.18	36.18	37.23	36.05	476,249
February 16, 2026	37.51	36.77	36.77	38.06	36.55	392,761
February 13, 2026	36	37.68	37.68	38.1	35.06	1.23M
February 12, 2026	37	36.17	36.17	37.45	36	471,474
February 11, 2026	37.24	36.5	36.5	38.6	36.25	1.57M
February 10, 2026	36.2	37.2	37.2	37.5	36.1	726,381