Price Data Selection & Download
Dwarikesh Sugar Industries Share Price All Time Records & Statistics (Dec 2004 - Jul 2026)
5291 daily OHLCV records on NSE from Dec. 2004 to July 2026. Browse DWARKESH income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹148.45
April 07, 2022
NSE Exchange
Share Price All Time Low
₹1.41
August 22, 2013
NSE Exchange
Highest Volume Trading Day
79,284,100
December 31, 2004 • ₹13.30
NSE Exchange
Share Price History Data (Dec 2004 - Jul 2026)
DWARKESH daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹42.43 | ₹43.65 | ₹41.36 | ₹43.31 | 510,306 |
| 2026-07-23 | ₹42.52 | ₹43.35 | ₹41.96 | ₹42.43 | 580,790 |
| 2026-07-22 | ₹43.85 | ₹44.32 | ₹42.22 | ₹42.52 | 807,766 |
| 2026-07-21 | ₹43.45 | ₹44.50 | ₹43.26 | ₹43.76 | 891,391 |
| 2026-07-20 | ₹44.34 | ₹44.42 | ₹42.97 | ₹43.38 | 554,256 |
| 2026-07-17 | ₹43.56 | ₹46.30 | ₹43.11 | ₹44.08 | 2,809,958 |
| 2026-07-16 | ₹43.87 | ₹44.00 | ₹43.17 | ₹43.41 | 452,854 |
| 2026-07-15 | ₹44.50 | ₹44.50 | ₹42.92 | ₹43.31 | 580,533 |
| 2026-07-14 | ₹44.00 | ₹44.80 | ₹43.56 | ₹43.86 | 581,359 |
| 2026-07-13 | ₹42.80 | ₹44.86 | ₹42.28 | ₹43.84 | 1,728,296 |
| 2026-07-10 | ₹43.29 | ₹43.38 | ₹42.50 | ₹42.62 | 362,915 |
| 2026-07-09 | ₹42.80 | ₹43.33 | ₹42.50 | ₹42.65 | 298,855 |
| 2026-07-08 | ₹43.51 | ₹44.10 | ₹42.32 | ₹42.59 | 726,955 |
| 2026-07-07 | ₹45.15 | ₹45.25 | ₹43.61 | ₹43.89 | 492,845 |
| 2026-07-06 | ₹43.70 | ₹45.59 | ₹42.97 | ₹45.03 | 2,665,510 |
| 2026-07-03 | ₹44.09 | ₹45.00 | ₹43.76 | ₹44.11 | 1,057,398 |
| 2026-07-02 | ₹43.30 | ₹44.10 | ₹43.21 | ₹43.88 | 563,488 |
| 2026-07-01 | ₹43.26 | ₹44.29 | ₹43.04 | ₹43.60 | 641,338 |
| 2026-06-30 | ₹43.50 | ₹44.00 | ₹42.71 | ₹43.31 | 457,209 |
| 2026-06-29 | ₹42.69 | ₹43.65 | ₹42.30 | ₹43.49 | 598,422 |
| 2026-06-25 | ₹43.30 | ₹43.35 | ₹42.21 | ₹42.69 | 567,333 |
| 2026-06-24 | ₹43.25 | ₹43.35 | ₹42.75 | ₹43.01 | 420,457 |
| 2026-06-23 | ₹43.33 | ₹43.65 | ₹43.02 | ₹43.24 | 477,302 |
| 2026-06-22 | ₹44.15 | ₹44.17 | ₹43.31 | ₹43.49 | 478,956 |
| 2026-06-19 | ₹44.00 | ₹44.52 | ₹43.60 | ₹44.03 | 545,315 |
| 2026-06-18 | ₹44.23 | ₹44.40 | ₹43.60 | ₹43.85 | 574,153 |
| 2026-06-17 | ₹44.99 | ₹45.22 | ₹43.71 | ₹43.79 | 880,838 |
| 2026-06-16 | ₹44.99 | ₹45.30 | ₹44.25 | ₹44.97 | 529,490 |
| 2026-06-15 | ₹45.40 | ₹46.77 | ₹44.52 | ₹44.83 | 2,227,770 |
| 2026-06-12 | ₹45.51 | ₹45.55 | ₹44.15 | ₹44.28 | 785,279 |
| 2026-06-11 | ₹43.84 | ₹45.68 | ₹43.69 | ₹45.06 | 1,527,212 |
| 2026-06-10 | ₹45.45 | ₹45.62 | ₹43.16 | ₹43.58 | 759,625 |
| 2026-06-09 | ₹45.58 | ₹45.99 | ₹44.75 | ₹45.44 | 986,765 |
| 2026-06-08 | ₹45.18 | ₹47.08 | ₹44.66 | ₹45.76 | 2,241,085 |
| 2026-06-05 | ₹44.00 | ₹46.70 | ₹43.97 | ₹44.80 | 1,822,882 |
| 2026-06-04 | ₹44.00 | ₹44.90 | ₹43.71 | ₹44.10 | 736,912 |
| 2026-06-03 | ₹44.45 | ₹44.45 | ₹43.05 | ₹44.08 | 680,719 |
| 2026-06-02 | ₹43.70 | ₹44.55 | ₹43.37 | ₹44.31 | 423,368 |
| 2026-06-01 | ₹44.30 | ₹45.00 | ₹43.13 | ₹44.55 | 1,030,737 |
| 2026-05-29 | ₹43.22 | ₹44.90 | ₹43.06 | ₹44.14 | 1,063,432 |
| 2026-05-27 | ₹44.00 | ₹44.00 | ₹43.05 | ₹43.22 | 400,897 |
| 2026-05-26 | ₹43.49 | ₹44.00 | ₹43.22 | ₹43.84 | 546,457 |
| 2026-05-25 | ₹44.50 | ₹44.54 | ₹43.20 | ₹43.37 | 830,837 |
| 2026-05-22 | ₹44.00 | ₹44.95 | ₹43.40 | ₹44.50 | 736,251 |
| 2026-05-21 | ₹43.50 | ₹44.92 | ₹42.80 | ₹44.50 | 1,298,696 |
| 2026-05-20 | ₹41.88 | ₹44.25 | ₹41.88 | ₹42.97 | 1,461,647 |
| 2026-05-19 | ₹41.80 | ₹43.21 | ₹41.73 | ₹42.46 | 1,148,827 |
| 2026-05-18 | ₹42.15 | ₹42.58 | ₹40.80 | ₹41.65 | 1,209,470 |
| 2026-05-15 | ₹44.00 | ₹44.74 | ₹42.01 | ₹42.27 | 1,886,692 |
| 2026-05-14 | ₹45.60 | ₹46.10 | ₹43.00 | ₹44.00 | 3,605,329 |
| 2026-05-13 | ₹47.00 | ₹48.11 | ₹46.42 | ₹46.70 | 1,365,310 |
| 2026-05-12 | ₹48.00 | ₹48.51 | ₹46.50 | ₹46.91 | 1,687,981 |
| 2026-05-11 | ₹46.99 | ₹48.95 | ₹46.31 | ₹47.77 | 3,643,556 |
| 2026-05-08 | ₹48.64 | ₹49.07 | ₹46.86 | ₹46.99 | 2,072,994 |
| 2026-05-07 | ₹49.86 | ₹50.20 | ₹48.27 | ₹48.59 | 2,254,159 |
| 2026-05-06 | ₹51.19 | ₹52.04 | ₹49.21 | ₹49.76 | 5,213,127 |
| 2026-05-05 | ₹47.60 | ₹53.09 | ₹46.72 | ₹50.44 | 27,563,704 |
| 2026-05-04 | ₹47.78 | ₹48.56 | ₹46.79 | ₹47.37 | 3,375,859 |
| 2026-04-30 | ₹43.60 | ₹49.70 | ₹43.60 | ₹46.96 | 41,395,592 |
| 2026-04-29 | ₹42.74 | ₹43.94 | ₹42.51 | ₹43.36 | 1,617,068 |
| 2026-04-28 | ₹44.85 | ₹44.85 | ₹41.91 | ₹42.11 | 2,242,179 |
| 2026-04-27 | ₹44.00 | ₹45.24 | ₹44.00 | ₹44.67 | 894,420 |
| 2026-04-24 | ₹47.64 | ₹47.64 | ₹43.45 | ₹43.74 | 2,564,967 |
| 2026-04-23 | ₹46.80 | ₹49.10 | ₹46.80 | ₹47.28 | 3,201,951 |
| 2026-04-22 | ₹46.50 | ₹48.15 | ₹45.18 | ₹46.62 | 3,356,987 |
| 2026-04-21 | ₹46.97 | ₹47.82 | ₹46.16 | ₹46.31 | 869,162 |
| 2026-04-20 | ₹47.90 | ₹49.25 | ₹45.90 | ₹46.92 | 1,763,959 |
| 2026-04-17 | ₹47.85 | ₹48.49 | ₹47.21 | ₹47.40 | 942,660 |
| 2026-04-16 | ₹48.08 | ₹49.00 | ₹46.91 | ₹47.50 | 1,264,285 |
| 2026-04-15 | ₹45.84 | ₹48.00 | ₹45.84 | ₹47.38 | 2,008,928 |
| 2026-04-13 | ₹45.38 | ₹46.75 | ₹44.93 | ₹45.84 | 1,529,487 |
| 2026-04-10 | ₹44.27 | ₹47.45 | ₹44.27 | ₹45.43 | 1,997,058 |
| 2026-04-09 | ₹44.90 | ₹45.50 | ₹44.21 | ₹44.64 | 1,238,877 |
| 2026-04-08 | ₹46.50 | ₹48.19 | ₹43.70 | ₹44.53 | 2,094,972 |
| 2026-04-07 | ₹46.51 | ₹47.83 | ₹45.60 | ₹46.16 | 1,280,656 |
| 2026-04-06 | ₹46.19 | ₹48.21 | ₹44.26 | ₹46.97 | 3,202,409 |
| 2026-04-02 | ₹46.00 | ₹46.00 | ₹44.10 | ₹45.11 | 1,796,318 |
| 2026-04-01 | ₹45.87 | ₹48.51 | ₹45.32 | ₹46.47 | 4,677,414 |
| 2026-03-30 | ₹42.99 | ₹48.40 | ₹42.16 | ₹45.92 | 28,984,353 |
| 2026-03-27 | ₹40.83 | ₹42.50 | ₹39.73 | ₹42.05 | 3,925,292 |
| 2026-03-25 | ₹38.44 | ₹41.21 | ₹38.08 | ₹40.89 | 2,406,694 |
| 2026-03-24 | ₹39.25 | ₹39.25 | ₹37.07 | ₹38.04 | 578,156 |
| 2026-03-23 | ₹39.84 | ₹39.84 | ₹37.76 | ₹37.89 | 900,980 |
| 2026-03-20 | ₹38.51 | ₹40.50 | ₹38.02 | ₹39.68 | 1,859,165 |
| 2026-03-19 | ₹36.28 | ₹38.38 | ₹36.28 | ₹37.65 | 890,432 |
| 2026-03-18 | ₹36.55 | ₹37.74 | ₹36.55 | ₹37.19 | 465,695 |
| 2026-03-17 | ₹37.18 | ₹38.54 | ₹36.25 | ₹36.55 | 856,514 |
| 2026-03-16 | ₹38.00 | ₹38.48 | ₹36.02 | ₹36.63 | 660,036 |
| 2026-03-13 | ₹38.83 | ₹39.70 | ₹37.60 | ₹37.87 | 563,520 |
| 2026-03-12 | ₹39.42 | ₹40.67 | ₹38.80 | ₹38.83 | 886,527 |
| 2026-03-11 | ₹39.90 | ₹40.90 | ₹39.40 | ₹39.53 | 660,190 |
| 2026-03-10 | ₹40.27 | ₹40.87 | ₹38.81 | ₹39.91 | 765,850 |
| 2026-03-09 | ₹36.91 | ₹41.80 | ₹36.91 | ₹39.44 | 3,607,971 |
| 2026-03-06 | ₹40.21 | ₹40.21 | ₹38.25 | ₹38.42 | 713,477 |
| 2026-03-05 | ₹40.00 | ₹40.88 | ₹38.26 | ₹40.21 | 2,037,446 |
| 2026-03-04 | ₹35.90 | ₹40.70 | ₹35.14 | ₹39.63 | 7,076,911 |
| 2026-03-02 | ₹36.00 | ₹37.22 | ₹35.61 | ₹36.16 | 729,959 |
| 2026-02-27 | ₹36.40 | ₹38.04 | ₹36.11 | ₹37.30 | 1,317,617 |
| 2026-02-26 | ₹34.80 | ₹36.80 | ₹34.70 | ₹36.48 | 821,577 |
| 2026-02-25 | ₹35.50 | ₹35.50 | ₹34.83 | ₹35.14 | 225,344 |
| 2026-02-24 | ₹34.70 | ₹35.55 | ₹34.50 | ₹35.17 | 478,526 |
| 2026-02-23 | ₹36.16 | ₹36.30 | ₹35.26 | ₹35.60 | 237,510 |
| 2026-02-20 | ₹35.15 | ₹36.27 | ₹34.60 | ₹36.16 | 574,722 |
| 2026-02-19 | ₹36.31 | ₹36.56 | ₹34.93 | ₹35.05 | 538,112 |
| 2026-02-18 | ₹36.18 | ₹37.20 | ₹36.06 | ₹36.67 | 356,927 |
| 2026-02-17 | ₹36.50 | ₹37.23 | ₹36.05 | ₹36.18 | 476,249 |
| 2026-02-16 | ₹37.51 | ₹38.06 | ₹36.55 | ₹36.77 | 392,761 |
| 2026-02-13 | ₹36.00 | ₹38.10 | ₹35.06 | ₹37.68 | 1,227,739 |
| 2026-02-12 | ₹37.00 | ₹37.45 | ₹36.00 | ₹36.17 | 471,474 |
| 2026-02-11 | ₹37.24 | ₹38.60 | ₹36.25 | ₹36.50 | 1,574,846 |
| 2026-02-10 | ₹36.20 | ₹37.50 | ₹36.10 | ₹37.20 | 725,052 |
| 2026-02-09 | ₹35.00 | ₹36.34 | ₹34.81 | ₹36.14 | 568,982 |
| 2026-02-06 | ₹34.18 | ₹34.70 | ₹33.56 | ₹34.55 | 236,725 |
| 2026-02-05 | ₹34.73 | ₹34.99 | ₹33.87 | ₹34.18 | 403,783 |
| 2026-02-04 | ₹34.50 | ₹35.24 | ₹34.15 | ₹34.68 | 521,280 |
| 2026-02-03 | ₹34.96 | ₹35.14 | ₹34.05 | ₹34.38 | 579,556 |
| 2026-02-02 | ₹34.50 | ₹34.96 | ₹33.55 | ₹34.09 | 330,967 |
| 2026-02-01 | ₹35.24 | ₹36.00 | ₹34.50 | ₹34.59 | 254,180 |
| 2026-01-30 | ₹33.16 | ₹35.85 | ₹32.90 | ₹35.24 | 768,923 |
| 2026-01-29 | ₹34.15 | ₹34.15 | ₹33.12 | ₹33.31 | 403,569 |
| 2026-01-28 | ₹34.13 | ₹34.60 | ₹33.73 | ₹34.15 | 275,809 |
| 2026-01-27 | ₹33.41 | ₹34.99 | ₹32.56 | ₹33.86 | 459,092 |
| 2026-01-23 | ₹34.70 | ₹34.70 | ₹33.00 | ₹33.09 | 405,362 |
| 2026-01-22 | ₹32.75 | ₹34.40 | ₹32.75 | ₹34.20 | 709,437 |
| 2026-01-21 | ₹33.00 | ₹33.59 | ₹32.13 | ₹32.53 | 627,328 |
| 2026-01-20 | ₹34.40 | ₹34.41 | ₹33.30 | ₹33.49 | 358,900 |
| 2026-01-19 | ₹35.40 | ₹35.50 | ₹34.17 | ₹34.40 | 413,986 |
| 2026-01-16 | ₹35.20 | ₹35.28 | ₹34.50 | ₹34.69 | 233,236 |
| 2026-01-14 | ₹34.70 | ₹35.45 | ₹34.50 | ₹35.22 | 304,248 |
| 2026-01-13 | ₹35.40 | ₹35.47 | ₹34.50 | ₹34.70 | 307,196 |
| 2026-01-12 | ₹35.62 | ₹35.63 | ₹34.23 | ₹35.07 | 615,744 |
| 2026-01-09 | ₹36.60 | ₹36.60 | ₹35.50 | ₹35.62 | 541,891 |
| 2026-01-08 | ₹37.37 | ₹37.37 | ₹36.40 | ₹36.60 | 361,490 |
| 2026-01-07 | ₹37.15 | ₹37.45 | ₹37.03 | ₹37.21 | 254,444 |
| 2026-01-06 | ₹37.50 | ₹37.50 | ₹37.00 | ₹37.18 | 263,197 |
| 2026-01-05 | ₹38.00 | ₹38.00 | ₹37.23 | ₹37.45 | 262,464 |
| 2026-01-02 | ₹37.22 | ₹38.09 | ₹37.01 | ₹37.88 | 335,851 |
| 2026-01-01 | ₹37.84 | ₹37.84 | ₹36.75 | ₹37.24 | 356,517 |
Dwarikesh Sugar Industries Share Price Performance Analysis (Dec 2004 - Jul 2026)
DWARKESH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+16.30%
₹37.24 → ₹43.31
Year to Date
Price Volatility
10.97%
Low Volatility
Year to Date
Average Daily Volume
1,851,485
Year to Date Average
NSE Exchange
Dwarikesh Sugar Industries Share Price History – Frequently Asked Questions
Common questions about DWARKESH historical data and records.
What is the all-time high share price of Dwarikesh Sugar Industries (DWARKESH)?
The all-time high share price of Dwarikesh Sugar Industries was ₹148.45 recorded on April 07, 2022 on the NSE exchange.
What is the all-time low share price of Dwarikesh Sugar Industries (DWARKESH)?
The all-time low share price of Dwarikesh Sugar Industries was ₹1.41 recorded on August 22, 2013 on the NSE exchange.
How can I download DWARKESH historical share price data?
You can download Dwarikesh Sugar Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DWARKESH shares?
The highest trading volume day for Dwarikesh Sugar Industries was 79,284,100 shares traded on December 31, 2004 on the NSE exchange, with share price at ₹13.3.