Price Data Selection & Download
Dwarikesh Sugar Industries Share Price All Time Records & Statistics (Dec 2004 - May 2026)
5251 daily OHLCV records on NSE from Dec. 2004 to May 2026. For live price, key ratios and fundamentals, see DWARKESH share price.
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 - May 2026)
DWARKESH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
DWARKESH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+16.06%
₹37.24 → ₹43.22
Year to Date
Price Volatility
12.32%
Low Volatility
Year to Date
Average Daily Volume
2,238,601
Year to Date Average
NSE Exchange
Dwarikesh Sugar Industries Share Price History – Frequently Asked Questions
Common questions about DWARKESH historical data and records. Compare with DWARKESH DCF valuation to assess whether the stock is under or overvalued.
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.