UK markets closed

Dwarikesh Sugar Industries Limited (DWARKESH.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
72.10-0.17 (-0.24%)
At close: 03:51PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202472.2572.6071.5072.1072.10126,995
02 May 202473.0073.1571.9072.2772.2767,055
30 Apr 202474.5374.5372.5572.9472.94113,592
29 Apr 202473.5875.3573.5873.8873.88128,372
26 Apr 202473.9174.3573.3573.5873.5853,465
25 Apr 202474.0175.6873.0573.6373.63161,773
24 Apr 202473.8074.1773.2573.4973.49144,266
23 Apr 202473.6674.2673.3573.5773.57113,565
22 Apr 202473.3275.0072.7173.5473.54175,787
19 Apr 202470.6472.9070.5072.5272.5249,494
18 Apr 202472.2273.2071.5071.9471.94189,813
16 Apr 202470.9473.1070.6172.1872.18118,410
15 Apr 202471.5173.8471.5173.0273.02305,679
12 Apr 202475.8776.8275.4076.2676.26147,313
10 Apr 202477.5078.0075.8576.4276.42189,868
09 Apr 202476.7978.2775.0477.4377.4390,602
08 Apr 202477.3077.5276.1676.3576.35133,452
05 Apr 202476.0077.3775.3077.2077.2061,229
04 Apr 202477.5977.7175.7576.3076.3085,810
03 Apr 202472.5178.1572.5176.7176.71416,542
02 Apr 202473.1073.7072.1472.5072.50206,076
01 Apr 202469.9573.3369.9573.1273.12325,344
28 Mar 202473.8675.1867.7169.5069.50338,607
27 Mar 202475.6176.8973.0073.6373.63340,126
26 Mar 202477.0377.4975.3075.5575.55265,252
22 Mar 202477.5178.3077.0077.2077.20102,589
21 Mar 202477.5178.8577.5177.7677.76106,801
20 Mar 202477.5178.4175.2077.3677.36355,818
19 Mar 202480.2380.5980.0080.2680.26113,457
18 Mar 202480.5081.1179.8180.3780.37190,642
15 Mar 202480.4180.7879.2380.2280.2266,029
14 Mar 202477.1680.7677.1679.8879.88370,560
13 Mar 202481.3981.7777.5178.1378.13457,705
12 Mar 202482.8582.8580.1881.0681.06175,885
11 Mar 202484.3986.8581.4581.8981.89607,189
07 Mar 202480.8081.9080.4080.8580.85215,410
06 Mar 202480.6081.2479.3580.0780.0777,590
05 Mar 202481.6182.0480.7081.2681.2647,860
04 Mar 202484.8484.8581.6681.8381.83381,754
01 Mar 202478.9479.2977.8078.0478.0444,871
29 Feb 202478.7478.7477.3077.8977.89136,229
28 Feb 202479.0180.2077.7078.0278.02191,133
27 Feb 202480.0280.4178.8779.1679.16126,538
26 Feb 202480.9581.0079.9080.0280.0296,746
23 Feb 202481.8281.8280.6080.7780.7737,224
22 Feb 202480.8281.2079.5080.8380.83167,594
21 Feb 202482.3082.9080.7180.9580.95196,589
20 Feb 202481.6584.4081.3581.8781.87299,532
19 Feb 202481.3883.1981.3081.4681.46163,880
16 Feb 202481.3182.0081.0281.3281.3243,090
15 Feb 202481.9482.2681.0081.3381.3334,187
14 Feb 202479.1181.6079.0180.6280.6288,985
13 Feb 202480.7381.5078.0080.3380.33167,057
12 Feb 202485.3285.3281.0081.1581.1579,273
09 Feb 202484.7585.1282.5083.6983.6974,013
08 Feb 202486.6086.8584.3784.7284.72217,262
07 Feb 202485.3688.4585.1786.1086.10764,605
06 Feb 202484.9386.3584.7585.3485.34259,201
05 Feb 202484.7686.4883.9584.6884.68230,662
02 Feb 202484.9186.4583.9984.3884.38158,050
01 Feb 202485.4585.8984.2884.4584.4573,090
31 Jan 202485.7487.2084.8084.9484.94282,925
30 Jan 202485.5287.4084.5585.0785.07390,691
29 Jan 202485.4986.3383.5984.6884.6893,431
25 Jan 202482.9786.0282.9784.4884.48281,232
24 Jan 202480.9183.1880.0582.6882.68154,116
23 Jan 202483.3883.9780.5080.9280.92266,734
19 Jan 202484.6184.6483.4783.5883.5841,722
18 Jan 2024------
17 Jan 202485.4885.7184.5584.9184.91157,866
16 Jan 202485.5386.9385.1585.6385.63184,503
15 Jan 202486.5486.6986.0086.0386.03161,467
12 Jan 202486.5986.8286.2086.3186.3141,583
11 Jan 202486.9487.1785.9586.2886.28138,237
10 Jan 202487.4287.4286.0586.3886.38148,917
09 Jan 202487.4687.8986.5186.7586.75170,380
08 Jan 202487.9787.9786.3087.0187.01166,880
05 Jan 202487.1988.2786.8187.2787.2788,282
04 Jan 202487.5088.0086.9086.9786.97136,399
03 Jan 202487.2787.5386.8087.0487.04133,750
02 Jan 202487.7388.0086.5587.1187.1175,721
01 Jan 202487.2188.5087.2087.7287.72223,346
29 Dec 202387.7088.6786.8086.9486.94130,789
28 Dec 202387.5388.3186.7686.8886.88183,934
27 Dec 202386.5187.2586.0586.4686.4648,464
26 Dec 202387.5987.5986.0586.3786.3795,047
22 Dec 202387.9387.9386.6086.9086.9056,134
21 Dec 202386.5787.1584.7586.9586.95235,695
20 Dec 202390.0690.4685.9587.0687.06187,142
19 Dec 202390.9991.0089.2589.8789.87178,454
18 Dec 202390.6992.7589.5590.4490.44536,034
15 Dec 202387.0087.0085.7585.8985.89221,444
14 Dec 202386.4587.5585.8586.5686.5698,886
13 Dec 202386.8686.8685.4085.8285.8253,923
12 Dec 202387.2587.8386.0186.2886.28217,322
11 Dec 202383.2686.9083.2686.6686.66518,639
08 Dec 202384.5685.4183.6083.8483.84791,639
07 Dec 202388.3589.0585.4486.9786.97881,525
06 Dec 202391.0591.5489.8090.0190.01129,487
05 Dec 202392.0092.0590.5591.0491.0474,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...