Dwarikesh Sugar Industries Limited (DWARKESH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:43PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 77.45 | 78.16 | 76.32 | 76.43 | 76.43 | 110,653 |
| 21 June 2024 | 78.05 | 80.90 | 77.10 | 77.85 | 77.85 | 721,911 |
| 20 June 2024 | 78.28 | 79.76 | 77.64 | 77.93 | 77.93 | 431,977 |
| 19 June 2024 | 76.79 | 79.77 | 74.81 | 78.09 | 78.09 | 745,088 |
| 18 June 2024 | 80.22 | 80.22 | 75.79 | 76.36 | 76.36 | 445,522 |
| 14 June 2024 | 79.34 | 81.77 | 78.40 | 78.72 | 78.72 | 914,153 |
| 13 June 2024 | 75.80 | 81.09 | 74.82 | 78.45 | 78.45 | 1,628,876 |
| 12 June 2024 | 74.90 | 75.74 | 74.49 | 74.72 | 74.72 | 77,403 |
| 11 June 2024 | 72.50 | 74.90 | 71.21 | 74.32 | 74.32 | 498,401 |
| 10 June 2024 | 71.75 | 72.36 | 71.45 | 72.01 | 72.01 | 35,358 |
| 07 June 2024 | 69.09 | 71.75 | 68.42 | 71.19 | 71.19 | 213,395 |
| 06 June 2024 | 68.50 | 69.35 | 67.91 | 69.10 | 69.10 | 53,985 |
| 05 June 2024 | 66.48 | 68.00 | 64.76 | 67.41 | 67.41 | 165,994 |
| 04 June 2024 | 69.80 | 69.80 | 62.21 | 65.69 | 65.69 | 324,600 |
| 03 June 2024 | 70.01 | 72.00 | 68.89 | 69.26 | 69.26 | 160,428 |
| 31 May 2024 | 68.15 | 68.63 | 67.65 | 68.15 | 68.15 | 78,859 |
| 30 May 2024 | 70.00 | 70.00 | 68.00 | 68.13 | 68.13 | 20,617 |
| 29 May 2024 | 70.95 | 70.95 | 69.01 | 69.17 | 69.17 | 27,079 |
| 28 May 2024 | 70.47 | 70.47 | 69.37 | 69.96 | 69.96 | 75,050 |
| 27 May 2024 | 71.86 | 71.86 | 69.15 | 70.07 | 70.07 | 59,249 |
| 24 May 2024 | 70.01 | 71.88 | 70.00 | 70.82 | 70.82 | 32,404 |
| 23 May 2024 | 70.06 | 70.73 | 70.05 | 70.19 | 70.19 | 61,331 |
| 22 May 2024 | 71.69 | 71.69 | 70.10 | 70.43 | 70.43 | 66,769 |
| 21 May 2024 | 72.13 | 72.13 | 70.66 | 70.93 | 70.93 | 30,042 |
| 17 May 2024 | 68.27 | 71.49 | 67.90 | 71.29 | 71.29 | 74,089 |
| 16 May 2024 | 68.30 | 68.30 | 67.45 | 67.84 | 67.84 | 83,132 |
| 15 May 2024 | 68.16 | 68.65 | 67.80 | 67.86 | 67.86 | 84,986 |
| 14 May 2024 | 68.77 | 68.77 | 67.85 | 68.14 | 68.14 | 30,588 |
| 13 May 2024 | 69.47 | 69.47 | 67.40 | 67.75 | 67.75 | 39,954 |
| 10 May 2024 | 68.95 | 69.23 | 67.71 | 69.09 | 69.09 | 30,955 |
| 09 May 2024 | 70.00 | 70.40 | 68.40 | 68.58 | 68.58 | 116,610 |
| 08 May 2024 | 70.61 | 70.80 | 69.80 | 69.99 | 69.99 | 22,005 |
| 07 May 2024 | 71.77 | 71.80 | 69.80 | 70.62 | 70.62 | 102,241 |
| 06 May 2024 | 72.11 | 72.86 | 71.05 | 71.29 | 71.29 | 100,785 |
| 03 May 2024 | 72.25 | 72.60 | 71.50 | 72.10 | 72.10 | 126,995 |
| 02 May 2024 | 73.00 | 73.15 | 71.90 | 72.27 | 72.27 | 67,055 |
| 30 Apr 2024 | 74.53 | 74.53 | 72.55 | 72.94 | 72.94 | 113,592 |
| 29 Apr 2024 | 73.58 | 75.35 | 73.58 | 73.88 | 73.88 | 128,372 |
| 26 Apr 2024 | 73.91 | 74.35 | 73.35 | 73.58 | 73.58 | 53,465 |
| 25 Apr 2024 | 74.01 | 75.68 | 73.05 | 73.63 | 73.63 | 161,773 |
| 24 Apr 2024 | 73.80 | 74.17 | 73.25 | 73.49 | 73.49 | 144,266 |
| 23 Apr 2024 | 73.66 | 74.26 | 73.35 | 73.57 | 73.57 | 113,565 |
| 22 Apr 2024 | 73.32 | 75.00 | 72.71 | 73.54 | 73.54 | 175,787 |
| 19 Apr 2024 | 70.64 | 72.90 | 70.50 | 72.52 | 72.52 | 49,494 |
| 18 Apr 2024 | 72.22 | 73.20 | 71.50 | 71.94 | 71.94 | 189,813 |
| 16 Apr 2024 | 70.94 | 73.10 | 70.61 | 72.18 | 72.18 | 118,410 |
| 15 Apr 2024 | 71.51 | 73.84 | 71.51 | 73.02 | 73.02 | 305,679 |
| 12 Apr 2024 | 75.87 | 76.82 | 75.40 | 76.26 | 76.26 | 147,313 |
| 10 Apr 2024 | 77.50 | 78.00 | 75.85 | 76.42 | 76.42 | 189,868 |
| 09 Apr 2024 | 76.79 | 78.27 | 75.04 | 77.43 | 77.43 | 90,602 |
| 08 Apr 2024 | 77.30 | 77.52 | 76.16 | 76.35 | 76.35 | 133,452 |
| 05 Apr 2024 | 76.00 | 77.37 | 75.30 | 77.20 | 77.20 | 61,229 |
| 04 Apr 2024 | 77.59 | 77.71 | 75.75 | 76.30 | 76.30 | 85,810 |
| 03 Apr 2024 | 72.51 | 78.15 | 72.51 | 76.71 | 76.71 | 416,542 |
| 02 Apr 2024 | 73.10 | 73.70 | 72.14 | 72.50 | 72.50 | 206,076 |
| 01 Apr 2024 | 69.95 | 73.33 | 69.95 | 73.12 | 73.12 | 325,344 |
| 28 Mar 2024 | 73.86 | 75.18 | 67.71 | 69.50 | 69.50 | 338,607 |
| 27 Mar 2024 | 75.61 | 76.89 | 73.00 | 73.63 | 73.63 | 340,126 |
| 26 Mar 2024 | 77.03 | 77.49 | 75.30 | 75.55 | 75.55 | 265,252 |
| 22 Mar 2024 | 77.51 | 78.30 | 77.00 | 77.20 | 77.20 | 102,589 |
| 21 Mar 2024 | 77.51 | 78.85 | 77.51 | 77.76 | 77.76 | 106,801 |
| 20 Mar 2024 | 77.51 | 78.41 | 75.20 | 77.36 | 77.36 | 355,818 |
| 19 Mar 2024 | 80.23 | 80.59 | 80.00 | 80.26 | 80.26 | 113,457 |
| 18 Mar 2024 | 80.50 | 81.11 | 79.81 | 80.37 | 80.37 | 190,642 |
| 15 Mar 2024 | 80.41 | 80.78 | 79.23 | 80.22 | 80.22 | 66,029 |
| 14 Mar 2024 | 77.16 | 80.76 | 77.16 | 79.88 | 79.88 | 370,560 |
| 13 Mar 2024 | 81.39 | 81.77 | 77.51 | 78.13 | 78.13 | 457,705 |
| 12 Mar 2024 | 82.85 | 82.85 | 80.18 | 81.06 | 81.06 | 175,885 |
| 11 Mar 2024 | 84.39 | 86.85 | 81.45 | 81.89 | 81.89 | 607,189 |
| 07 Mar 2024 | 80.80 | 81.90 | 80.40 | 80.85 | 80.85 | 215,410 |
| 06 Mar 2024 | 80.60 | 81.24 | 79.35 | 80.07 | 80.07 | 77,590 |
| 05 Mar 2024 | 81.61 | 82.04 | 80.70 | 81.26 | 81.26 | 47,860 |
| 04 Mar 2024 | 84.84 | 84.85 | 81.66 | 81.83 | 81.83 | 381,754 |
| 01 Mar 2024 | 78.94 | 79.29 | 77.80 | 78.04 | 78.04 | 44,871 |
| 29 Feb 2024 | 78.74 | 78.74 | 77.30 | 77.89 | 77.89 | 136,229 |
| 28 Feb 2024 | 79.01 | 80.20 | 77.70 | 78.02 | 78.02 | 191,133 |
| 27 Feb 2024 | 80.02 | 80.41 | 78.87 | 79.16 | 79.16 | 126,538 |
| 26 Feb 2024 | 80.95 | 81.00 | 79.90 | 80.02 | 80.02 | 96,746 |
| 23 Feb 2024 | 81.82 | 81.82 | 80.60 | 80.77 | 80.77 | 37,224 |
| 22 Feb 2024 | 80.82 | 81.20 | 79.50 | 80.83 | 80.83 | 167,594 |
| 21 Feb 2024 | 82.30 | 82.90 | 80.71 | 80.95 | 80.95 | 196,589 |
| 20 Feb 2024 | 81.65 | 84.40 | 81.35 | 81.87 | 81.87 | 299,532 |
| 19 Feb 2024 | 81.38 | 83.19 | 81.30 | 81.46 | 81.46 | 163,880 |
| 16 Feb 2024 | 81.31 | 82.00 | 81.02 | 81.32 | 81.32 | 43,090 |
| 15 Feb 2024 | 81.94 | 82.26 | 81.00 | 81.33 | 81.33 | 34,187 |
| 14 Feb 2024 | 79.11 | 81.60 | 79.01 | 80.62 | 80.62 | 88,985 |
| 13 Feb 2024 | 80.73 | 81.50 | 78.00 | 80.33 | 80.33 | 167,057 |
| 12 Feb 2024 | 85.32 | 85.32 | 81.00 | 81.15 | 81.15 | 79,273 |
| 09 Feb 2024 | 84.75 | 85.12 | 82.50 | 83.69 | 83.69 | 74,013 |
| 08 Feb 2024 | 86.60 | 86.85 | 84.37 | 84.72 | 84.72 | 217,262 |
| 07 Feb 2024 | 85.36 | 88.45 | 85.17 | 86.10 | 86.10 | 764,605 |
| 06 Feb 2024 | 84.93 | 86.35 | 84.75 | 85.34 | 85.34 | 259,201 |
| 05 Feb 2024 | 84.76 | 86.48 | 83.95 | 84.68 | 84.68 | 230,662 |
| 02 Feb 2024 | 84.91 | 86.45 | 83.99 | 84.38 | 84.38 | 158,050 |
| 01 Feb 2024 | 85.45 | 85.89 | 84.28 | 84.45 | 84.45 | 73,090 |
| 31 Jan 2024 | 85.74 | 87.20 | 84.80 | 84.94 | 84.94 | 282,925 |
| 30 Jan 2024 | 85.52 | 87.40 | 84.55 | 85.07 | 85.07 | 390,691 |
| 29 Jan 2024 | 85.49 | 86.33 | 83.59 | 84.68 | 84.68 | 93,431 |
| 25 Jan 2024 | 82.97 | 86.02 | 82.97 | 84.48 | 84.48 | 281,232 |
| 24 Jan 2024 | 80.91 | 83.18 | 80.05 | 82.68 | 82.68 | 154,116 |
| *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.