Dwarikesh Sugar

Dwarikesh Sugar Industries Ltd Historical Data

NSEBSE

₹36.5

(-1.88%)

Feb 11, 2026|12:14:56 PM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	35.62	35.63	34.23	35.07	5,826	2,14,38,784.92	3,03,830
13-Jan-2026	35.4	35.47	34.5	34.7	2,570	1,06,98,250.7	1,92,860
14-Jan-2026	34.7	35.45	34.5	35.22	2,185	1,06,64,720.44	1,44,511
16-Jan-2026	35.2	35.28	34.5	34.69	1,933	81,34,546.9	1,35,021
19-Jan-2026	35.4	35.5	34.17	34.4	2,230	1,43,13,117.11	2,27,355
20-Jan-2026	34.4	34.41	33.3	33.49	2,324	1,21,50,571.13	1,78,260
21-Jan-2026	33	33.59	32.13	32.53	3,546	2,05,63,488.12	2,79,211
22-Jan-2026	32.75	34.4	32.75	34.2	2,524	2,39,36,582.68	3,83,494
23-Jan-2026	34.7	34.7	33	33.09	2,015	1,35,48,412.78	1,94,738
27-Jan-2026	33.41	34.99	32.56	33.86	3,003	1,53,76,670.31	2,10,081
28-Jan-2026	34.13	34.6	33.73	34.15	3,214	93,94,547.62	1,22,927
29-Jan-2026	34.15	34.15	33.12	33.31	1,761	1,34,57,595.03	1,82,840
30-Jan-2026	33.16	35.85	32.9	35.24	3,571	2,65,73,787.39	3,16,220
01-Feb-2026	35.24	36	34.5	34.59	2,141	88,91,067.75	1,23,288
02-Feb-2026	34.5	34.96	33.55	34.09	2,116	1,12,72,140.95	1,41,964
03-Feb-2026	34.96	35.14	34.05	34.38	2,134	1,99,00,532.9	3,22,121
04-Feb-2026	34.5	35.24	34.15	34.68	2,610	1,80,96,077.77	2,56,598
05-Feb-2026	34.73	34.99	33.87	34.18	1,745	1,37,99,113.64	2,80,151
06-Feb-2026	34.18	34.7	33.56	34.55	1,374	80,58,081.54	85,513
09-Feb-2026	35	36.34	34.81	36.14	3,047	2,03,59,860.34	3,31,716
10-Feb-2026	36.2	37.5	36.1	37.2	3,285	2,67,11,352.46	3,73,696

Dwarikesh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice