Dwarikesh Sugar Industries Limited (DWARKESH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:41PM IST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 70.00 | 70.65 | 69.75 | 70.15 | 70.15 | 489,867 |
| 07 May 2024 | 71.50 | 71.50 | 69.75 | 70.65 | 70.65 | 546,835 |
| 06 May 2024 | 72.45 | 72.75 | 71.00 | 71.20 | 71.20 | 582,422 |
| 03 May 2024 | 72.30 | 72.45 | 71.55 | 72.05 | 72.05 | 776,860 |
| 02 May 2024 | 73.00 | 73.10 | 71.80 | 72.25 | 72.25 | 1,208,085 |
| 30 Apr 2024 | 74.40 | 74.55 | 72.60 | 73.00 | 73.00 | 1,877,540 |
| 29 Apr 2024 | 73.80 | 75.40 | 73.75 | 73.95 | 73.95 | 2,653,335 |
| 26 Apr 2024 | 74.00 | 74.35 | 73.30 | 73.60 | 73.60 | 1,012,170 |
| 25 Apr 2024 | 74.20 | 75.70 | 72.95 | 73.70 | 73.70 | 1,943,690 |
| 24 Apr 2024 | 73.80 | 74.20 | 73.20 | 73.50 | 73.50 | 1,082,751 |
| 23 Apr 2024 | 73.80 | 74.30 | 73.10 | 73.45 | 73.45 | 794,014 |
| 22 Apr 2024 | 72.90 | 75.00 | 72.60 | 73.50 | 73.50 | 1,390,203 |
| 19 Apr 2024 | 70.20 | 72.90 | 70.20 | 72.50 | 72.50 | 765,787 |
| 18 Apr 2024 | 72.25 | 73.25 | 71.90 | 72.05 | 72.05 | 953,629 |
| 16 Apr 2024 | 70.50 | 73.20 | 70.50 | 72.15 | 72.15 | 827,318 |
| 15 Apr 2024 | 73.00 | 73.90 | 72.00 | 73.00 | 73.00 | 1,427,512 |
| 12 Apr 2024 | 76.00 | 76.85 | 75.40 | 76.20 | 76.20 | 1,310,392 |
| 10 Apr 2024 | 77.45 | 78.05 | 75.95 | 76.35 | 76.35 | 1,570,202 |
| 09 Apr 2024 | 76.70 | 78.30 | 75.05 | 77.40 | 77.40 | 1,848,817 |
| 08 Apr 2024 | 77.40 | 77.55 | 76.20 | 76.40 | 76.40 | 652,829 |
| 05 Apr 2024 | 76.00 | 77.40 | 75.30 | 77.15 | 77.15 | 944,269 |
| 04 Apr 2024 | 77.40 | 77.75 | 75.70 | 76.40 | 76.40 | 1,158,887 |
| 03 Apr 2024 | 72.60 | 78.25 | 72.55 | 76.75 | 76.75 | 3,497,351 |
| 02 Apr 2024 | 73.00 | 73.70 | 72.10 | 72.45 | 72.45 | 1,990,563 |
| 01 Apr 2024 | 70.00 | 73.35 | 70.00 | 73.10 | 73.10 | 2,773,795 |
| 28 Mar 2024 | 74.00 | 75.15 | 67.35 | 69.50 | 69.50 | 3,370,725 |
| 27 Mar 2024 | 76.00 | 76.90 | 73.40 | 73.85 | 73.85 | 2,157,923 |
| 26 Mar 2024 | 77.15 | 77.50 | 75.30 | 75.55 | 75.55 | 1,089,811 |
| 22 Mar 2024 | 77.65 | 78.40 | 77.00 | 77.15 | 77.15 | 641,039 |
| 21 Mar 2024 | 77.60 | 78.60 | 77.50 | 77.70 | 77.70 | 702,250 |
| 20 Mar 2024 | 78.00 | 78.50 | 75.25 | 77.40 | 77.40 | 1,830,907 |
| 19 Mar 2024 | 80.50 | 80.55 | 79.90 | 80.20 | 80.20 | 1,274,154 |
| 18 Mar 2024 | 80.55 | 81.25 | 79.80 | 80.40 | 80.40 | 1,687,149 |
| 15 Mar 2024 | 80.00 | 80.75 | 79.30 | 80.15 | 80.15 | 1,097,144 |
| 14 Mar 2024 | 77.60 | 80.75 | 77.20 | 79.90 | 79.90 | 1,602,500 |
| 13 Mar 2024 | 81.25 | 81.80 | 77.55 | 78.05 | 78.05 | 2,275,966 |
| 12 Mar 2024 | 82.50 | 82.80 | 80.20 | 81.05 | 81.05 | 1,969,578 |
| 11 Mar 2024 | 84.30 | 86.80 | 81.60 | 81.90 | 81.90 | 8,387,805 |
| 07 Mar 2024 | 80.95 | 81.95 | 80.50 | 81.05 | 81.05 | 1,116,821 |
| 06 Mar 2024 | 80.60 | 81.15 | 79.25 | 80.00 | 80.00 | 1,021,769 |
| 05 Mar 2024 | 81.15 | 82.10 | 80.65 | 81.30 | 81.30 | 1,081,707 |
| 04 Mar 2024 | 84.80 | 84.80 | 81.70 | 81.85 | 81.85 | 2,765,104 |
| 01 Mar 2024 | 78.15 | 79.35 | 77.75 | 78.00 | 78.00 | 579,500 |
| 29 Feb 2024 | 78.00 | 78.50 | 77.15 | 77.95 | 77.95 | 669,938 |
| 28 Feb 2024 | 79.25 | 80.20 | 77.65 | 77.95 | 77.95 | 745,710 |
| 27 Feb 2024 | 80.20 | 80.50 | 78.80 | 79.05 | 79.05 | 785,846 |
| 26 Feb 2024 | 81.00 | 81.00 | 79.80 | 79.95 | 79.95 | 578,947 |
| 23 Feb 2024 | 81.50 | 81.70 | 80.35 | 80.65 | 80.65 | 604,920 |
| 22 Feb 2024 | 80.45 | 81.25 | 79.50 | 80.90 | 80.90 | 849,828 |
| 21 Feb 2024 | 82.40 | 82.85 | 80.75 | 80.95 | 80.95 | 1,446,106 |
| 20 Feb 2024 | 81.50 | 84.50 | 81.45 | 81.80 | 81.80 | 2,331,235 |
| 19 Feb 2024 | 81.90 | 83.10 | 81.20 | 81.45 | 81.45 | 1,091,418 |
| 16 Feb 2024 | 81.45 | 82.25 | 81.00 | 81.30 | 81.30 | 513,373 |
| 15 Feb 2024 | 81.40 | 82.30 | 80.90 | 81.35 | 81.35 | 730,255 |
| 14 Feb 2024 | 79.65 | 81.60 | 79.00 | 80.70 | 80.70 | 840,734 |
| 13 Feb 2024 | 81.10 | 81.55 | 77.65 | 80.40 | 80.40 | 988,447 |
| 12 Feb 2024 | 84.40 | 84.50 | 80.95 | 81.10 | 81.10 | 1,303,347 |
| 09 Feb 2024 | 85.20 | 85.25 | 82.45 | 83.80 | 83.80 | 1,446,841 |
| 08 Feb 2024 | 86.55 | 86.85 | 84.60 | 84.80 | 84.80 | 2,409,900 |
| 07 Feb 2024 | 85.75 | 88.50 | 85.20 | 86.10 | 86.10 | 6,677,127 |
| 06 Feb 2024 | 85.10 | 86.40 | 84.80 | 85.30 | 85.30 | 1,592,512 |
| 05 Feb 2024 | 84.45 | 86.50 | 83.95 | 84.65 | 84.65 | 4,503,833 |
| 02 Feb 2024 | 84.75 | 86.45 | 84.10 | 84.50 | 84.50 | 2,599,616 |
| 01 Feb 2024 | 85.60 | 85.90 | 84.20 | 84.50 | 84.50 | 1,028,833 |
| 31 Jan 2024 | 85.65 | 87.20 | 84.80 | 84.95 | 84.95 | 2,548,161 |
| 30 Jan 2024 | 85.35 | 87.50 | 84.55 | 85.00 | 85.00 | 3,127,480 |
| 29 Jan 2024 | 85.40 | 86.40 | 83.70 | 84.55 | 84.55 | 1,481,872 |
| 25 Jan 2024 | 83.40 | 86.15 | 83.00 | 84.50 | 84.50 | 1,546,608 |
| 24 Jan 2024 | 80.20 | 83.20 | 80.05 | 82.60 | 82.60 | 632,823 |
| 23 Jan 2024 | 83.80 | 83.95 | 80.50 | 80.90 | 80.90 | 1,016,347 |
| 19 Jan 2024 | 84.50 | 84.75 | 83.30 | 83.60 | 83.60 | 705,110 |
| 18 Jan 2024 | 84.90 | 85.55 | 82.80 | 83.80 | 83.80 | 1,142,532 |
| 17 Jan 2024 | 85.00 | 85.70 | 84.55 | 84.90 | 84.90 | 561,792 |
| 16 Jan 2024 | 86.00 | 86.90 | 85.10 | 85.55 | 85.55 | 664,151 |
| 15 Jan 2024 | 86.65 | 86.90 | 85.65 | 85.95 | 85.95 | 504,772 |
| 12 Jan 2024 | 86.45 | 86.85 | 86.15 | 86.30 | 86.30 | 576,461 |
| 11 Jan 2024 | 86.85 | 87.15 | 85.95 | 86.30 | 86.30 | 691,679 |
| 10 Jan 2024 | 86.70 | 87.05 | 86.00 | 86.30 | 86.30 | 568,237 |
| 09 Jan 2024 | 87.30 | 88.00 | 86.45 | 86.70 | 86.70 | 800,437 |
| 08 Jan 2024 | 87.85 | 87.85 | 86.35 | 86.70 | 86.70 | 603,289 |
| 05 Jan 2024 | 87.10 | 88.35 | 86.80 | 87.25 | 87.25 | 1,226,652 |
| 04 Jan 2024 | 87.50 | 88.10 | 86.85 | 87.00 | 87.00 | 835,344 |
| 03 Jan 2024 | 87.10 | 87.70 | 86.80 | 86.95 | 86.95 | 534,393 |
| 02 Jan 2024 | 87.90 | 88.15 | 86.50 | 87.10 | 87.10 | 825,291 |
| 01 Jan 2024 | 87.90 | 88.55 | 87.15 | 87.80 | 87.80 | 1,339,521 |
| 29 Dec 2023 | 87.70 | 88.70 | 86.70 | 86.90 | 86.90 | 3,358,989 |
| 28 Dec 2023 | 87.40 | 88.40 | 86.75 | 86.90 | 86.90 | 1,110,665 |
| 27 Dec 2023 | 86.60 | 87.40 | 86.10 | 86.45 | 86.45 | 717,662 |
| 26 Dec 2023 | 87.50 | 87.55 | 86.05 | 86.40 | 86.40 | 559,548 |
| 22 Dec 2023 | 87.80 | 87.80 | 86.55 | 86.90 | 86.90 | 1,051,405 |
| 21 Dec 2023 | 86.90 | 87.05 | 84.80 | 87.00 | 87.00 | 1,213,707 |
| 20 Dec 2023 | 90.50 | 90.50 | 85.95 | 86.60 | 86.60 | 1,846,697 |
| 19 Dec 2023 | 90.90 | 91.00 | 89.30 | 89.95 | 89.95 | 1,017,947 |
| 18 Dec 2023 | 90.00 | 92.70 | 89.90 | 90.40 | 90.40 | 8,817,123 |
| 15 Dec 2023 | 87.20 | 87.20 | 85.75 | 85.90 | 85.90 | 834,030 |
| 14 Dec 2023 | 86.50 | 87.65 | 85.85 | 86.50 | 86.50 | 1,531,508 |
| 13 Dec 2023 | 87.00 | 87.00 | 85.35 | 85.85 | 85.85 | 789,455 |
| 12 Dec 2023 | 87.35 | 87.85 | 86.00 | 86.30 | 86.30 | 1,067,885 |
| 11 Dec 2023 | 83.90 | 86.95 | 83.60 | 86.65 | 86.65 | 3,593,033 |
| 08 Dec 2023 | 85.00 | 85.45 | 83.55 | 83.80 | 83.80 | 3,593,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.