Dwarikesh Sugar Industries Ltd. DWARKESH

NSE · India · Process Industries

INR 42.00-0.66 (-1.55%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 41.96	-1.64%	INR 42.45	INR 42.48	INR 41.00	1.08M
2026-09-30	INR 42.66	-1.55%	INR 43.80	INR 44.55	INR 42.45	1.34M
2026-09-29	INR 43.33	-0.09%	INR 43.19	INR 43.89	INR 42.65	1.23M
2026-09-28	INR 43.37	-3.64%	INR 45.49	INR 45.78	INR 43.10	2.79M
2026-09-25	INR 45.01	+10.48%	INR 40.72	INR 45.62	INR 40.70	9.52M
2026-09-24	INR 40.74	-2.68%	INR 41.65	INR 41.80	INR 40.47	929.16K
2026-09-23	INR 41.86	+0.43%	INR 41.68	INR 42.84	INR 41.58	1.47M
2026-09-22	INR 41.68	+1.83%	INR 40.70	INR 42.66	INR 40.70	2.74M
2026-09-21	INR 40.93	-0.53%	INR 41.40	INR 41.40	INR 40.35	1.23M
2026-09-18	INR 41.15	+1.53%	INR 40.52	INR 41.51	INR 39.86	1.86M
2026-09-17	INR 40.53	-1.24%	INR 41.00	INR 41.27	INR 40.04	1.71M
2026-09-16	INR 41.04	-1.63%	INR 41.75	INR 41.78	INR 40.32	2.12M
2026-09-15	INR 41.72	-6.75%	INR 45.10	INR 45.15	INR 41.51	3.03M
2026-09-14	INR 44.74	0.00%	INR 44.74	INR 44.74	INR 44.74	0
2026-09-11	INR 44.74	-2.27%	INR 45.65	INR 47.45	INR 44.52	4.38M
2026-09-10	INR 45.78	-2.01%	INR 46.99	INR 47.44	INR 45.40	1.55M
2026-09-09	INR 46.72	-2.59%	INR 48.00	INR 48.00	INR 46.40	1.32M
2026-09-08	INR 47.96	+1.22%	INR 47.50	INR 48.55	INR 46.61	2.30M
2026-09-07	INR 47.38	+0.15%	INR 47.79	INR 49.62	INR 47.00	3.97M
2026-09-04	INR 47.31	-4.08%	INR 49.41	INR 49.41	INR 47.01	2.33M
2026-09-03	INR 49.32	+1.11%	INR 49.10	INR 50.25	INR 48.71	3.70M
2026-09-02	INR 48.78	-0.73%	INR 49.15	INR 50.75	INR 48.12	3.91M
2026-09-01	INR 49.14	-6.26%	INR 52.47	INR 52.50	INR 48.33	3.77M
2026-08-31	INR 52.42	+1.02%	INR 52.00	INR 54.32	INR 50.75	8.16M
2026-08-28	INR 51.89	+1.39%	INR 51.87	INR 53.89	INR 50.97	4.45M
2026-08-27	INR 51.18	-4.78%	INR 54.09	INR 55.50	INR 50.49	3.53M
2026-08-26	INR 53.75	-0.35%	INR 54.00	INR 55.66	INR 52.00	6.19M
2026-08-25	INR 53.94	-1.82%	INR 53.83	INR 55.69	INR 53.01	5.34M
2026-08-24	INR 54.94	+2.44%	INR 54.45	INR 59.90	INR 51.57	25.07M
2026-08-21	INR 53.63	-3.16%	INR 54.00	INR 54.36	INR 51.78	13.23M
2026-08-20	INR 55.38	+14.71%	INR 48.77	INR 56.45	INR 48.70	42.67M
2026-08-19	INR 48.28	+8.15%	INR 44.86	INR 50.05	INR 44.56	9.61M
2026-08-18	INR 44.64	-0.67%	INR 45.24	INR 46.95	INR 44.21	3.76M
2026-08-17	INR 44.94	+4.63%	INR 43.00	INR 45.20	INR 43.00	2.82M
2026-08-14	INR 42.95	+0.30%	INR 42.85	INR 44.48	INR 42.71	1.22M
2026-08-13	INR 42.82	+3.03%	INR 41.50	INR 43.80	INR 41.30	2.06M
2026-08-12	INR 41.56	-0.29%	INR 41.48	INR 42.22	INR 41.13	683.12K
2026-08-11	INR 41.68	-1.42%	INR 42.13	INR 42.50	INR 41.51	902.74K
2026-08-10	INR 42.28	+3.45%	INR 40.96	INR 42.55	INR 40.69	1.41M
2026-08-07	INR 40.87	+1.24%	INR 40.49	INR 41.40	INR 40.25	469.20K
2026-08-06	INR 40.37	+0.15%	INR 40.60	INR 40.90	INR 39.80	624.03K
2026-08-05	INR 40.31	-2.30%	INR 41.60	INR 42.13	INR 40.07	955.04K
2026-08-04	INR 41.26	+5.79%	INR 38.98	INR 41.52	INR 38.85	2.92M
2026-08-03	INR 39.00	+5.29%	INR 37.28	INR 39.49	INR 37.28	2.35M
2026-07-31	INR 37.04	+0.98%	INR 36.78	INR 37.50	INR 36.07	929.84K
2026-07-30	INR 36.68	-3.47%	INR 38.00	INR 38.28	INR 36.50	1.97M
2026-07-29	INR 38.00	-8.26%	INR 41.00	INR 41.00	INR 37.85	2.09M
2026-07-28	INR 41.42	-2.59%	INR 42.52	INR 43.19	INR 38.44	2.79M
2026-07-27	INR 42.52	-1.82%	INR 43.35	INR 43.87	INR 42.40	683.32K
2026-07-24	INR 43.31	+2.07%	INR 42.43	INR 43.65	INR 41.36	510.31K
2026-07-23	INR 42.43	-0.21%	INR 42.52	INR 43.35	INR 41.96	580.79K
2026-07-22	INR 42.52	-2.83%	INR 43.85	INR 44.32	INR 42.22	807.77K
2026-07-21	INR 43.76	+0.88%	INR 43.45	INR 44.50	INR 43.26	891.39K
2026-07-20	INR 43.38	-1.59%	INR 44.34	INR 44.42	INR 42.97	554.26K
2026-07-17	INR 44.08	+1.54%	INR 43.56	INR 46.30	INR 43.11	2.81M
2026-07-16	INR 43.41	+0.23%	INR 43.87	INR 44.00	INR 43.17	452.85K
2026-07-15	INR 43.31	-1.25%	INR 44.50	INR 44.50	INR 42.92	580.53K
2026-07-14	INR 43.86	+0.05%	INR 44.00	INR 44.80	INR 43.56	581.36K
2026-07-13	INR 43.84	+2.86%	INR 42.80	INR 44.86	INR 42.28	1.73M
2026-07-10	INR 42.62	-0.07%	INR 43.29	INR 43.38	INR 42.50	362.92K
2026-07-09	INR 42.65	+0.14%	INR 42.80	INR 43.33	INR 42.50	298.86K
2026-07-08	INR 42.59	-2.96%	INR 43.51	INR 44.10	INR 42.32	726.96K
2026-07-07	INR 43.89	-2.53%	INR 45.15	INR 45.25	INR 43.61	492.85K
2026-07-06	INR 45.03	+2.09%	INR 43.70	INR 45.59	INR 42.97	2.67M
2026-07-03	INR 44.11	+0.52%	INR 44.09	INR 45.00	INR 43.76	1.06M
2026-07-02	INR 43.88	+0.64%	INR 43.30	INR 44.10	INR 43.21	563.49K
2026-07-01	INR 43.60	+0.67%	INR 43.26	INR 44.29	INR 43.04	641.34K
2026-06-30	INR 43.31	-0.41%	INR 43.50	INR 44.00	INR 42.71	457.21K
2026-06-29	INR 43.49	+1.87%	INR 42.69	INR 43.65	INR 42.30	598.42K
2026-06-26	INR 42.69	0.00%	INR 42.69	INR 42.69	INR 42.69	0
2026-06-25	INR 42.69	-0.74%	INR 43.30	INR 43.35	INR 42.21	567.33K
2026-06-24	INR 43.01	-0.53%	INR 43.25	INR 43.35	INR 42.75	420.46K
2026-06-23	INR 43.24	-0.57%	INR 43.33	INR 43.65	INR 43.02	477.30K
2026-06-22	INR 43.49	-1.23%	INR 44.15	INR 44.17	INR 43.31	478.96K
2026-06-19	INR 44.03	+0.41%	INR 44.00	INR 44.52	INR 43.60	545.32K
2026-06-18	INR 43.85	+0.14%	INR 44.23	INR 44.40	INR 43.60	574.15K
2026-06-17	INR 43.79	-2.62%	INR 44.99	INR 45.22	INR 43.71	880.84K
2026-06-16	INR 44.97	+0.31%	INR 44.99	INR 45.30	INR 44.25	529.49K
2026-06-15	INR 44.83	+1.24%	INR 45.40	INR 46.77	INR 44.52	2.23M
2026-06-12	INR 44.28	-1.73%	INR 45.51	INR 45.55	INR 44.15	785.28K
2026-06-11	INR 45.06	+3.40%	INR 43.84	INR 45.68	INR 43.69	1.53M
2026-06-10	INR 43.58	-4.09%	INR 45.45	INR 45.62	INR 43.16	759.63K
2026-06-09	INR 45.44	-0.70%	INR 45.58	INR 45.99	INR 44.75	986.77K
2026-06-08	INR 45.76	+2.14%	INR 45.18	INR 47.08	INR 44.66	2.24M
2026-06-05	INR 44.80	+1.59%	INR 44.00	INR 46.70	INR 43.97	1.82M
2026-06-04	INR 44.10	+0.05%	INR 44.00	INR 44.90	INR 43.71	736.91K
2026-06-03	INR 44.08	-0.52%	INR 44.45	INR 44.45	INR 43.05	680.72K
2026-06-02	INR 44.31	-0.54%	INR 43.70	INR 44.55	INR 43.37	423.37K
2026-06-01	INR 44.55	+0.93%	INR 44.30	INR 45.00	INR 43.13	1.03M
2026-05-29	INR 44.14	+2.13%	INR 43.22	INR 44.90	INR 43.06	1.06M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 41.96	-1.64%	INR 42.45	INR 42.48	INR 41.00	1.08M
2026-09-30	INR 42.66	-1.55%	INR 43.80	INR 44.55	INR 42.45	1.34M
2026-09-29	INR 43.33	-0.09%	INR 43.19	INR 43.89	INR 42.65	1.23M
2026-09-28	INR 43.37	-3.64%	INR 45.49	INR 45.78	INR 43.10	2.79M
2026-09-25	INR 45.01	+10.48%	INR 40.72	INR 45.62	INR 40.70	9.52M
2026-09-24	INR 40.74	-2.68%	INR 41.65	INR 41.80	INR 40.47	929.16K
2026-09-23	INR 41.86	+0.43%	INR 41.68	INR 42.84	INR 41.58	1.47M
2026-09-22	INR 41.68	+1.83%	INR 40.70	INR 42.66	INR 40.70	2.74M
2026-09-21	INR 40.93	-0.53%	INR 41.40	INR 41.40	INR 40.35	1.23M
2026-09-18	INR 41.15	+1.53%	INR 40.52	INR 41.51	INR 39.86	1.86M
2026-09-17	INR 40.53	-1.24%	INR 41.00	INR 41.27	INR 40.04	1.71M
2026-09-16	INR 41.04	-1.63%	INR 41.75	INR 41.78	INR 40.32	2.12M
2026-09-15	INR 41.72	-6.75%	INR 45.10	INR 45.15	INR 41.51	3.03M
2026-09-14	INR 44.74	0.00%	INR 44.74	INR 44.74	INR 44.74	0
2026-09-11	INR 44.74	-2.27%	INR 45.65	INR 47.45	INR 44.52	4.38M
2026-09-10	INR 45.78	-2.01%	INR 46.99	INR 47.44	INR 45.40	1.55M
2026-09-09	INR 46.72	-2.59%	INR 48.00	INR 48.00	INR 46.40	1.32M
2026-09-08	INR 47.96	+1.22%	INR 47.50	INR 48.55	INR 46.61	2.30M
2026-09-07	INR 47.38	+0.15%	INR 47.79	INR 49.62	INR 47.00	3.97M
2026-09-04	INR 47.31	-4.08%	INR 49.41	INR 49.41	INR 47.01	2.33M
2026-09-03	INR 49.32	+1.11%	INR 49.10	INR 50.25	INR 48.71	3.70M
2026-09-02	INR 48.78	-0.73%	INR 49.15	INR 50.75	INR 48.12	3.91M
2026-09-01	INR 49.14	-6.26%	INR 52.47	INR 52.50	INR 48.33	3.77M
2026-08-31	INR 52.42	+1.02%	INR 52.00	INR 54.32	INR 50.75	8.16M
2026-08-28	INR 51.89	+1.39%	INR 51.87	INR 53.89	INR 50.97	4.45M
2026-08-27	INR 51.18	-4.78%	INR 54.09	INR 55.50	INR 50.49	3.53M
2026-08-26	INR 53.75	-0.35%	INR 54.00	INR 55.66	INR 52.00	6.19M
2026-08-25	INR 53.94	-1.82%	INR 53.83	INR 55.69	INR 53.01	5.34M
2026-08-24	INR 54.94	+2.44%	INR 54.45	INR 59.90	INR 51.57	25.07M
2026-08-21	INR 53.63	-3.16%	INR 54.00	INR 54.36	INR 51.78	13.23M
2026-08-20	INR 55.38	+14.71%	INR 48.77	INR 56.45	INR 48.70	42.67M
2026-08-19	INR 48.28	+8.15%	INR 44.86	INR 50.05	INR 44.56	9.61M
2026-08-18	INR 44.64	-0.67%	INR 45.24	INR 46.95	INR 44.21	3.76M
2026-08-17	INR 44.94	+4.63%	INR 43.00	INR 45.20	INR 43.00	2.82M
2026-08-14	INR 42.95	+0.30%	INR 42.85	INR 44.48	INR 42.71	1.22M
2026-08-13	INR 42.82	+3.03%	INR 41.50	INR 43.80	INR 41.30	2.06M
2026-08-12	INR 41.56	-0.29%	INR 41.48	INR 42.22	INR 41.13	683.12K
2026-08-11	INR 41.68	-1.42%	INR 42.13	INR 42.50	INR 41.51	902.74K
2026-08-10	INR 42.28	+3.45%	INR 40.96	INR 42.55	INR 40.69	1.41M
2026-08-07	INR 40.87	+1.24%	INR 40.49	INR 41.40	INR 40.25	469.20K
2026-08-06	INR 40.37	+0.15%	INR 40.60	INR 40.90	INR 39.80	624.03K
2026-08-05	INR 40.31	-2.30%	INR 41.60	INR 42.13	INR 40.07	955.04K
2026-08-04	INR 41.26	+5.79%	INR 38.98	INR 41.52	INR 38.85	2.92M
2026-08-03	INR 39.00	+5.29%	INR 37.28	INR 39.49	INR 37.28	2.35M
2026-07-31	INR 37.04	+0.98%	INR 36.78	INR 37.50	INR 36.07	929.84K
2026-07-30	INR 36.68	-3.47%	INR 38.00	INR 38.28	INR 36.50	1.97M
2026-07-29	INR 38.00	-8.26%	INR 41.00	INR 41.00	INR 37.85	2.09M
2026-07-28	INR 41.42	-2.59%	INR 42.52	INR 43.19	INR 38.44	2.79M
2026-07-27	INR 42.52	-1.82%	INR 43.35	INR 43.87	INR 42.40	683.32K
2026-07-24	INR 43.31	+2.07%	INR 42.43	INR 43.65	INR 41.36	510.31K
2026-07-23	INR 42.43	-0.21%	INR 42.52	INR 43.35	INR 41.96	580.79K
2026-07-22	INR 42.52	-2.83%	INR 43.85	INR 44.32	INR 42.22	807.77K
2026-07-21	INR 43.76	+0.88%	INR 43.45	INR 44.50	INR 43.26	891.39K
2026-07-20	INR 43.38	-1.59%	INR 44.34	INR 44.42	INR 42.97	554.26K
2026-07-17	INR 44.08	+1.54%	INR 43.56	INR 46.30	INR 43.11	2.81M
2026-07-16	INR 43.41	+0.23%	INR 43.87	INR 44.00	INR 43.17	452.85K
2026-07-15	INR 43.31	-1.25%	INR 44.50	INR 44.50	INR 42.92	580.53K
2026-07-14	INR 43.86	+0.05%	INR 44.00	INR 44.80	INR 43.56	581.36K
2026-07-13	INR 43.84	+2.86%	INR 42.80	INR 44.86	INR 42.28	1.73M
2026-07-10	INR 42.62	-0.07%	INR 43.29	INR 43.38	INR 42.50	362.92K
2026-07-09	INR 42.65	+0.14%	INR 42.80	INR 43.33	INR 42.50	298.86K
2026-07-08	INR 42.59	-2.96%	INR 43.51	INR 44.10	INR 42.32	726.96K
2026-07-07	INR 43.89	-2.53%	INR 45.15	INR 45.25	INR 43.61	492.85K
2026-07-06	INR 45.03	+2.09%	INR 43.70	INR 45.59	INR 42.97	2.67M
2026-07-03	INR 44.11	+0.52%	INR 44.09	INR 45.00	INR 43.76	1.06M
2026-07-02	INR 43.88	+0.64%	INR 43.30	INR 44.10	INR 43.21	563.49K
2026-07-01	INR 43.60	+0.67%	INR 43.26	INR 44.29	INR 43.04	641.34K
2026-06-30	INR 43.31	-0.41%	INR 43.50	INR 44.00	INR 42.71	457.21K
2026-06-29	INR 43.49	+1.87%	INR 42.69	INR 43.65	INR 42.30	598.42K
2026-06-26	INR 42.69	0.00%	INR 42.69	INR 42.69	INR 42.69	0
2026-06-25	INR 42.69	-0.74%	INR 43.30	INR 43.35	INR 42.21	567.33K
2026-06-24	INR 43.01	-0.53%	INR 43.25	INR 43.35	INR 42.75	420.46K
2026-06-23	INR 43.24	-0.57%	INR 43.33	INR 43.65	INR 43.02	477.30K
2026-06-22	INR 43.49	-1.23%	INR 44.15	INR 44.17	INR 43.31	478.96K
2026-06-19	INR 44.03	+0.41%	INR 44.00	INR 44.52	INR 43.60	545.32K
2026-06-18	INR 43.85	+0.14%	INR 44.23	INR 44.40	INR 43.60	574.15K
2026-06-17	INR 43.79	-2.62%	INR 44.99	INR 45.22	INR 43.71	880.84K
2026-06-16	INR 44.97	+0.31%	INR 44.99	INR 45.30	INR 44.25	529.49K
2026-06-15	INR 44.83	+1.24%	INR 45.40	INR 46.77	INR 44.52	2.23M
2026-06-12	INR 44.28	-1.73%	INR 45.51	INR 45.55	INR 44.15	785.28K
2026-06-11	INR 45.06	+3.40%	INR 43.84	INR 45.68	INR 43.69	1.53M
2026-06-10	INR 43.58	-4.09%	INR 45.45	INR 45.62	INR 43.16	759.63K
2026-06-09	INR 45.44	-0.70%	INR 45.58	INR 45.99	INR 44.75	986.77K
2026-06-08	INR 45.76	+2.14%	INR 45.18	INR 47.08	INR 44.66	2.24M
2026-06-05	INR 44.80	+1.59%	INR 44.00	INR 46.70	INR 43.97	1.82M
2026-06-04	INR 44.10	+0.05%	INR 44.00	INR 44.90	INR 43.71	736.91K
2026-06-03	INR 44.08	-0.52%	INR 44.45	INR 44.45	INR 43.05	680.72K
2026-06-02	INR 44.31	-0.54%	INR 43.70	INR 44.55	INR 43.37	423.37K
2026-06-01	INR 44.55	+0.93%	INR 44.30	INR 45.00	INR 43.13	1.03M
2026-05-29	INR 44.14	+2.13%	INR 43.22	INR 44.90	INR 43.06	1.06M