Mail

DWARKESH.BO - Dwarikesh Sugar Industries Limited

BSE - BSE Real Time Price. Currency in INR

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	89.06	90.00	88.80	88.77	88.77	30,656
May 31, 2023	88.01	89.80	88.01	89.37	89.37	49,726
May 30, 2023	89.00	89.38	88.60	88.69	88.69	15,779
May 29, 2023	-	-	-	-	-	-
May 26, 2023	89.01	90.60	89.01	89.37	89.37	65,059
May 25, 2023	88.56	89.68	88.50	89.11	89.11	26,105
May 24, 2023	89.02	90.50	88.50	89.39	89.39	16,828
May 23, 2023	88.61	90.20	88.61	89.02	89.02	24,773
May 22, 2023	91.80	91.80	89.66	89.76	89.76	23,677
May 19, 2023	89.01	92.27	87.75	91.60	91.60	132,743
May 18, 2023	-	-	-	-	-	-
May 17, 2023	89.80	90.77	89.07	89.39	89.39	41,187
May 16, 2023	90.59	91.60	89.80	90.01	90.01	34,328
May 15, 2023	90.69	90.99	89.00	90.28	90.28	112,635
May 12, 2023	93.24	93.38	90.45	90.69	90.69	56,225
May 11, 2023	92.51	93.76	92.51	92.82	92.82	56,213
May 10, 2023	92.50	93.50	91.50	92.79	92.79	38,118
May 09, 2023	95.99	96.47	92.22	92.50	92.50	75,720
May 08, 2023	94.02	95.65	94.02	95.28	95.28	143,811
May 05, 2023	95.10	95.63	93.48	94.01	94.01	56,306
May 04, 2023	94.00	97.00	93.30	95.10	95.10	196,407
May 03, 2023	91.01	94.75	91.01	94.20	94.20	156,733
May 02, 2023	85.12	92.95	85.12	91.74	91.74	124,370
Apr 28, 2023	92.59	92.63	91.50	91.65	91.65	45,985
Apr 27, 2023	94.30	94.67	92.40	92.62	92.62	75,324
Apr 26, 2023	94.01	94.72	93.60	94.13	94.13	37,705
Apr 25, 2023	92.70	95.54	92.70	94.00	94.00	210,622
Apr 24, 2023	92.56	93.42	91.75	92.53	92.53	95,687
Apr 21, 2023	96.50	97.08	92.40	93.41	93.41	188,858
Apr 20, 2023	97.40	97.65	94.90	95.42	95.42	280,811
Apr 19, 2023	93.26	97.15	93.09	96.64	96.64	298,308
Apr 18, 2023	94.20	95.00	93.00	93.46	93.46	109,741
Apr 17, 2023	90.51	93.69	90.51	93.30	93.30	114,880
Apr 13, 2023	93.06	93.67	91.71	92.22	92.22	134,649
Apr 12, 2023	92.40	95.95	92.40	93.95	93.95	362,384
Apr 11, 2023	89.79	91.59	89.55	90.83	90.83	146,042
Apr 10, 2023	89.76	91.73	89.48	90.00	90.00	70,513
Apr 06, 2023	92.45	92.90	89.20	89.59	89.59	297,717
Apr 05, 2023	88.80	90.93	87.91	89.23	89.23	321,479
Apr 03, 2023	85.78	89.15	85.71	87.94	87.94	221,700
Mar 31, 2023	84.21	87.48	84.21	85.38	85.38	231,632
Mar 31, 2023	2 Dividend
Mar 29, 2023	80.01	84.34	80.01	84.04	82.04	72,583
Mar 28, 2023	81.11	81.63	80.00	80.32	78.41	89,539
Mar 27, 2023	84.21	84.21	81.05	81.54	79.60	97,409
Mar 24, 2023	85.05	86.14	83.33	83.93	81.93	96,676
Mar 23, 2023	85.51	87.75	85.50	85.74	83.70	64,040
Mar 22, 2023	84.40	86.61	84.40	85.64	83.60	65,254
Mar 21, 2023	85.99	86.44	83.75	84.40	82.39	88,357
Mar 20, 2023	85.50	86.45	81.99	84.08	82.08	110,862
Mar 17, 2023	88.06	89.51	87.00	87.53	85.45	25,967
Mar 16, 2023	88.00	89.73	86.40	88.36	86.26	77,722
Mar 15, 2023	88.06	92.20	87.25	88.05	85.95	56,390
Mar 14, 2023	89.42	90.65	87.05	88.43	86.33	78,185
Mar 13, 2023	92.26	93.27	88.54	89.04	86.92	117,900
Mar 10, 2023	91.01	94.62	90.25	92.26	90.06	223,960
Mar 09, 2023	93.86	94.40	91.00	91.69	89.51	264,346
Mar 08, 2023	87.87	97.30	87.47	93.85	91.62	512,489
Mar 06, 2023	85.41	88.35	85.41	87.62	85.53	59,994
Mar 03, 2023	84.20	86.15	84.20	84.94	82.92	75,940
Mar 02, 2023	82.97	86.30	82.80	84.67	82.66	104,541
Mar 01, 2023	82.20	83.55	82.20	82.93	80.96	64,563
Feb 28, 2023	84.55	85.15	81.40	82.25	80.29	165,683
Feb 27, 2023	87.30	87.35	83.50	83.75	81.76	93,734
Feb 24, 2023	85.25	88.55	85.25	87.30	85.22	96,299
Feb 23, 2023	88.00	88.40	84.50	85.15	83.12	228,541
Feb 22, 2023	90.95	90.95	88.00	88.10	86.00	37,214
Feb 21, 2023	90.25	91.00	89.65	90.10	87.96	58,453
Feb 20, 2023	91.15	91.15	89.00	90.25	88.10	61,950
Feb 17, 2023	90.70	91.35	89.80	90.10	87.96	35,401
Feb 16, 2023	90.95	91.75	89.45	90.70	88.54	95,476
Feb 15, 2023	89.15	91.40	89.15	90.45	88.30	77,263
Feb 14, 2023	88.60	90.90	88.35	90.50	88.35	87,643
Feb 13, 2023	91.05	92.55	88.90	89.60	87.47	109,988
Feb 10, 2023	88.90	92.80	88.80	91.60	89.42	83,406
Feb 09, 2023	90.00	90.15	88.25	88.55	86.44	48,689
Feb 08, 2023	89.40	90.45	88.20	89.55	87.42	169,177
Feb 07, 2023	91.65	91.65	87.65	88.95	86.83	122,316
Feb 06, 2023	88.65	91.75	88.65	90.95	88.79	50,891
Feb 03, 2023	92.50	92.50	88.05	88.95	86.83	135,099
Feb 02, 2023	94.00	94.50	90.10	91.00	88.83	80,488
Feb 01, 2023	94.75	95.90	91.35	93.40	91.18	208,199
Jan 31, 2023	90.85	93.15	88.10	92.65	90.45	183,125
Jan 30, 2023	92.60	95.40	89.10	89.95	87.81	238,720
Jan 27, 2023	98.15	98.15	92.25	93.70	91.47	175,513
Jan 25, 2023	98.00	98.00	95.20	95.70	93.42	97,936
Jan 24, 2023	98.50	99.60	97.65	98.15	95.81	79,474
Jan 23, 2023	98.25	99.55	98.25	98.80	96.45	34,473
Jan 20, 2023	99.00	100.30	98.95	99.15	96.79	29,611
Jan 19, 2023	99.95	100.15	98.95	99.40	97.03	63,671
Jan 18, 2023	101.05	102.80	99.80	100.15	97.77	163,367
Jan 17, 2023	99.00	102.10	97.95	101.00	98.60	101,969
Jan 16, 2023	99.10	100.45	98.60	99.00	96.64	89,002
Jan 13, 2023	100.00	101.25	99.35	99.55	97.18	52,054
Jan 12, 2023	101.35	101.35	99.05	100.05	97.67	77,947
Jan 11, 2023	100.40	104.65	99.45	99.85	97.47	174,151
Jan 10, 2023	100.05	100.60	98.70	99.45	97.08	68,802
Jan 09, 2023	100.20	101.95	99.35	99.95	97.57	90,542
Jan 06, 2023	102.65	102.65	99.45	100.15	97.77	50,584
Jan 05, 2023	102.35	103.25	101.35	101.75	99.33	42,079
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...