Dwarikesh Sugar share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-04-2026 Thursday	BSE Sensex : 76,913.50 -582.86 -0.75%		NSE Nifty 50 : 23,997.55 -180.10 -0.74%		USD - INR 1 $ = Rs 94.97	Find Stock
Company:	Dwarikesh Sugar		MCap (aprox) 875.7 Crores	Symbol : DWARKESH	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.4%	2.3%	25.9%	33.3%	4.7%	17.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-04-26	Thu	46.96	3.6	41.4m	8.3%
29-04-26	Wed	43.36	1.25	1.62m	3.0%	Data Update : 8 PM
28-04-26	Tue	42.11	-2.56	2.24m	-5.7%	30-04-26 : 46.96
27-04-26	Mon	44.67	0.93	894.42k	2.1%
24-04-26	Fri	43.74	-3.54	2.56m	-7.5%	Compared to  :  21-04-26 46.31
23-04-26	Thu	47.28	0.66	3.2m	1.4%
22-04-26	Wed	46.62	0.31	3.36m	0.7%	7 Days %
21-04-26	Tue	46.31	-0.61	869.16k	-1.3%	1.4%
20-04-26	Mon	46.92	-0.48	1.76m	-1.0%
17-04-26	Fri	47.4	-0.1	942.66k	-0.2%	Compared to  :  30-03-26 45.92
16-04-26	Thu	47.5	0.12	1.26m	0.3%
15-04-26	Wed	47.38	1.54	2.01m	3.4%	1 Month %
13-04-26	Mon	45.84	0.41	1.53m	0.9%	2.3%
10-04-26	Fri	45.43	0.79	2m	1.8%	.
09-04-26	Thu	44.64	0.11	1.24m	0.2%	Compared to  :  27-02-26 37.3
08-04-26	Wed	44.53	-1.63	2.09m	-3.5%
07-04-26	Tue	46.16	-0.81	1.28m	-1.7%	2 Months %
06-04-26	Mon	46.97	1.86	3.2m	4.1%	25.9%
02-04-26	Thu	45.11	-1.36	1.8m	-2.9%
01-04-26	Wed	46.47	0.55	4.68m	1.2%	Compared to  :  30-01-26 35.24
30-03-26	Mon	45.92	7.88	28.98m	9.2%
27-03-26	Fri	38.04	0.15	578.16k	0.4%	3 Months %
25-03-26	Wed	37.89	-1.79	900.98k	-4.5%	33.3%
24-03-26	Tue	39.68	2.03	1.86m	5.4%
23-03-26	Mon	37.65	0.46	890.43k	1.2%	Compared to  :  30-10-25 44.86
20-03-26	Fri	37.19	0.64	465.7k	1.8%
19-03-26	Thu	36.55	-0.64	856.51k	-0.2%	6 Months %
18-03-26	Wed	37.19	-0.11	660.04k	-3.3%	4.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  30-04-25 40.08
13-03-26	Fri
12-03-26	Thu					1 year %
11-03-26	Wed					17.2%
10-03-26	Tue
09-03-26	Mon					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	37.3	0.82	1.32m	2.2%
26-02-26	Thu	36.48	1.34	821.58k	3.8%
25-02-26	Wed	35.14	-0.03	225.34k	-0.1%
24-02-26	Tue	35.17	-0.43	478.53k	-1.2%
23-02-26	Mon	35.6	-0.56	237.51k	-1.5%
20-02-26	Fri	36.16	1.11	574.72k	3.2%
19-02-26	Thu	35.05	-1.62	538.11k	-4.4%
18-02-26	Wed	36.67	0.49	356.93k	1.4%
17-02-26	Tue	36.18	-0.59	476.25k	-1.6%
16-02-26	Mon	36.77	-0.91	392.76k	-2.4%
13-02-26	Fri	37.68	1.51	1.23m	4.2%
12-02-26	Thu	36.17	-0.33	471.47k	-0.9%
11-02-26	Wed	36.5	-0.7	1.57m	-1.9%
10-02-26	Tue	37.2	1.06	725.05k	2.9%
09-02-26	Mon	36.14	1.59	568.98k	4.6%
06-02-26	Fri	34.55	0.37	236.73k	1.1%
05-02-26	Thu	34.18	-0.5	403.78k	-1.4%
04-02-26	Wed	34.68	0.3	521.28k	0.9%
03-02-26	Tue	34.38	0.29	579.56k	0.9%
02-02-26	Mon	34.09	-0.5	330.97k	-1.4%
01-02-26	Sun	34.59	-0.65	254.18k	-1.8%
30-01-26	Fri	35.24	1.93	768.92k	5.8%
29-01-26	Thu	33.31	-0.84	403.57k	-2.5%
28-01-26	Wed	34.15	0.29	275.81k	0.9%
27-01-26	Tue	33.86	0.77	459.09k	2.3%
23-01-26	Fri	33.09	-1.11	405.36k	-3.2%
22-01-26	Thu	34.2	1.67	709.44k	5.1%
21-01-26	Wed	32.53	-0.96	627.33k	-2.9%
20-01-26	Tue	33.49	-0.91	358.9k	-2.6%
19-01-26	Mon	34.4	-0.29	413.99k	-0.8%
16-01-26	Fri	34.69	-0.53	233.24k	-1.5%
14-01-26	Wed	35.22	0.52	304.25k	1.5%
13-01-26	Tue	34.7	-0.37	307.2k	-1.1%
12-01-26	Mon	35.07	-0.55	615.74k	-1.5%
09-01-26	Fri	35.62	-0.98	541.89k	-2.7%
08-01-26	Thu	36.6	-0.61	361.49k	-1.6%
07-01-26	Wed	37.21	0.03	254.44k	0.1%
06-01-26	Tue	37.18	-0.27	263.2k	-0.7%
05-01-26	Mon	37.45	-0.43	262.46k	-1.1%
02-01-26	Fri	37.88	0.64	335.85k	1.7%
01-01-26	Thu	37.24	-0.49	356.52k	-1.3%
31-12-25	Wed	37.73	0.83	360.17k	2.2%
30-12-25	Tue	36.9	-0.22	332.31k	-0.6%
29-12-25	Mon	37.12	-0.19	370.83k	-0.5%
26-12-25	Fri	37.31	0.13	358.52k	0.3%
24-12-25	Wed	37.18	-0.25	298.97k	-0.7%
23-12-25	Tue	37.43	0.26	332.45k	0.7%
22-12-25	Mon	37.17	0.15	471.28k	0.4%
19-12-25	Fri	37.02	-1.64	1.75m	-4.2%
18-12-25	Thu	38.66	0.5	620.7k	1.3%
17-12-25	Wed	38.16	-0.86	313.51k	-2.2%
16-12-25	Tue	39.02	-0.67	318.54k	-1.7%
15-12-25	Mon	39.69	-0.26	241.33k	-0.7%
12-12-25	Fri	39.95	-1.24	501.55k	-3.0%
11-12-25	Thu	41.19	0.91	792.62k	2.3%
10-12-25	Wed	40.28	2.78	2.41m	7.4%
09-12-25	Tue	37.5	0.73	659.05k	2.0%
08-12-25	Mon	36.77	-1.64	708.2k	-4.3%
05-12-25	Fri	38.41	-0.04	354.42k	-0.1%
04-12-25	Thu	38.45	-0.41	314.66k	-1.1%
03-12-25	Wed	38.86	-1	300.81k	-2.5%
02-12-25	Tue	39.86	-0.42	253.46k	-1.0%
01-12-25	Mon	40.28	-0.7	234.93k	-1.7%
28-11-25	Fri	40.98	-0.45	299.5k	-1.1%
27-11-25	Thu	41.43	0.26	299.57k	0.6%
26-11-25	Wed	41.17	0.35	254.07k	0.9%
25-11-25	Tue	40.82	0.64	461.47k	1.6%
24-11-25	Mon	40.18	-0.59	251.66k	-1.4%
21-11-25	Fri	40.77	-0.83	265.28k	-2.0%
20-11-25	Thu	41.6	0.01	342.38k	0.0%
19-11-25	Wed	41.59	0.35	413.21k	0.8%
18-11-25	Tue	41.24	-0.4	296.01k	-1.0%
17-11-25	Mon	41.64	-0.18	285.84k	-0.4%
14-11-25	Fri	41.82	0.17	224.59k	0.4%
13-11-25	Thu	41.65	-0.48	255.03k	-1.1%
12-11-25	Wed	42.13	0.1	281.29k	0.2%
11-11-25	Tue	42.03	-0.36	165.28k	-0.8%
10-11-25	Mon	42.39	0.45	528.53k	1.1%
07-11-25	Fri	41.94	0.25	244.82k	0.6%
06-11-25	Thu	41.69	-0.55	242.09k	-1.3%
04-11-25	Tue	42.24	-0.4	239.47k	-0.9%
03-11-25	Mon	42.64	-0.71	732.21k	-1.6%
31-10-25	Fri	43.35	-1.51	753.2k	-3.4%
30-10-25	Thu	44.86	-1.15	690.13k	-2.5%
29-10-25	Wed	46.01	1.46	1.32m	3.3%
28-10-25	Tue	44.55	-0.46	419.29k	-1.0%
27-10-25	Mon	45.01	0.02	741.88k	0.0%
24-10-25	Fri	44.99	-0.52	289k	-1.1%
23-10-25	Thu	45.51	1.26	1.01m	2.8%
21-10-25	Tue	44.25	0.46	121.91k	1.1%
20-10-25	Mon	43.79	1.03	301.9k	2.4%
17-10-25	Fri	42.76	-0.84	202.65k	-1.9%
16-10-25	Thu	43.6	0.06	249.28k	0.1%
15-10-25	Wed	43.54	-0.2	361.26k	-0.5%
14-10-25	Tue	43.74	-1.3	807.06k	-2.9%
13-10-25	Mon	45.04	0.31	768.84k	0.7%
10-10-25	Fri	44.73	1.36	818.47k	3.1%
09-10-25	Thu	43.37	-0.57	341.39k	-1.3%
08-10-25	Wed	43.94	0.83	1.25m	1.9%
07-10-25	Tue	43.11	1.7	916.94k	4.1%
06-10-25	Mon	41.41	-0.31	279.16k	-0.7%
03-10-25	Fri	41.72	0.11	201.47k	0.3%
01-10-25	Wed	41.61	0.53	202.01k	1.3%
30-09-25	Tue	41.08	0.38	207.75k	0.9%
29-09-25	Mon	40.7	-0.32	215.74k	-0.8%
26-09-25	Fri	41.02	-0.86	224.45k	-2.1%
25-09-25	Thu	41.88	-0.97	287.14k	-2.3%
24-09-25	Wed	42.85	1.21	727.54k	2.9%
23-09-25	Tue	41.64	0.11	227.26k	0.3%
22-09-25	Mon	41.53	-0.86	395.1k	-2.0%
19-09-25	Fri	42.39	-0.95	588.59k	-2.2%
18-09-25	Thu	43.34	0.3	667.98k	0.7%
17-09-25	Wed	43.04	0.19	208.5k	0.4%
16-09-25	Tue	42.85	0.25	199.59k	0.6%
15-09-25	Mon	42.6	0.12	294.74k	0.3%
12-09-25	Fri	42.48	0.31	302.74k	0.7%
11-09-25	Thu	42.17	-0.23	362.26k	-0.5%
10-09-25	Wed	42.4	-0.81	475.22k	-1.9%
09-09-25	Tue	43.21	-0.57	209.28k	-1.3%
08-09-25	Mon	43.78	-0.77	244.45k	-1.7%
05-09-25	Fri	44.55	0	521.08k	0.0%
04-09-25	Thu	44.55	-1.41	557.82k	-3.1%
03-09-25	Wed	45.96	0.86	1.31m	1.9%
02-09-25	Tue	45.1	4.82	6.63m	12.0%
01-09-25	Mon	40.28	0.85	230.2k	2.2%
29-08-25	Fri	39.43	-0.2	193.25k	-0.5%
28-08-25	Thu	39.63	0.08	251.45k	0.2%
26-08-25	Tue	39.55	-0.63	189.06k	-1.6%
25-08-25	Mon	40.18	-0.69	242.84k	-1.7%
22-08-25	Fri	40.87	-0.33	150.07k	-0.8%
21-08-25	Thu	41.2	-0.01	198.27k	0.0%
20-08-25	Wed	41.21	1.26	747.39k	3.2%
19-08-25	Tue	39.95	0.08	487.18k	0.2%
18-08-25	Mon	39.87	1.02	329.52k	2.6%
14-08-25	Thu	38.85	-0.22	329.73k	-0.6%
13-08-25	Wed	39.07	-0.56	469.23k	-1.4%
12-08-25	Tue	39.63	-0.74	380.29k	-1.8%
11-08-25	Mon	40.37	0.22	253.59k	0.5%
08-08-25	Fri	40.15	-0.93	397.88k	-2.3%
07-08-25	Thu	41.08	-0.08	767.08k	-0.2%
06-08-25	Wed	41.16	-1.63	471.59k	-3.8%
05-08-25	Tue	42.79	-0.36	243.31k	-0.8%
04-08-25	Mon	43.15	1.46	334.08k	3.5%
01-08-25	Fri	41.69	-0.77	343.62k	-1.8%
31-07-25	Thu	42.46	-0.07	431.4k	-0.2%
30-07-25	Wed	42.53	-1.68	769.75k	-3.8%
29-07-25	Tue	44.21	0.67	369.09k	1.5%
28-07-25	Mon	43.54	-1.52	298.05k	-3.4%
25-07-25	Fri	45.06	-0.81	429k	-1.8%
24-07-25	Thu	45.87	-0.14	246.06k	-0.3%
23-07-25	Wed	46.01	-1.07	518.1k	-2.3%
22-07-25	Tue	47.08	-0.72	362.33k	-1.5%
21-07-25	Mon	47.8	-0.65	313.18k	-1.3%
18-07-25	Fri	48.45	0.14	516.07k	0.3%
17-07-25	Thu	48.31	-0.29	150.28k	-0.6%
16-07-25	Wed	48.6	0.56	296.63k	1.2%
15-07-25	Tue	48.04	0.43	214k	0.9%
14-07-25	Mon	47.61	-0.13	328.71k	-0.3%
11-07-25	Fri	47.74	-0.59	400.42k	-1.2%
10-07-25	Thu	48.33	-0.05	337.18k	-0.1%
09-07-25	Wed	48.38	-0.7	434.38k	-1.4%
08-07-25	Tue	49.08	-0.21	484.43k	-0.4%
07-07-25	Mon	49.29	0	1.02m	0.0%
04-07-25	Fri	49.29	-0.09	405.5k	-0.2%
03-07-25	Thu	49.38	-0.26	245.62k	-0.5%
02-07-25	Wed	49.64	0.24	531.57k	0.5%
01-07-25	Tue	49.4	0.51	417.01k	1.0%
30-06-25	Mon	48.89	-0.89	411.84k	-1.8%
27-06-25	Fri	49.78	1.22	1.03m	2.5%
26-06-25	Thu	48.56	-0.4	466.52k	-0.8%
25-06-25	Wed	48.96	2.03	588.66k	4.3%
24-06-25	Tue	46.93	1.07	343.67k	2.3%
23-06-25	Mon	45.86	-0.44	278.23k	-1.0%
20-06-25	Fri	46.3	-1.39	598.94k	-2.9%
19-06-25	Thu	45.85	0.45	571.01k	1.0%
18-06-25	Wed	47.24	-0.66	402.01k	-1.4%
17-06-25	Tue	47.9	-1.21	338.32k	-2.5%
16-06-25	Mon	49.11	-0.54	592.99k	-1.1%
13-06-25	Fri	49.65	-0.32	641.87k	-0.6%
12-06-25	Thu	49.97	-1.52	793.46k	-3.0%
11-06-25	Wed	51.49	1.03	1.66m	2.0%
10-06-25	Tue	50.46	0.8	1.11m	1.6%
09-06-25	Mon	49.66	0.4	735.04k	0.8%
06-06-25	Fri	49.26	0	290.38k	0.0%
05-06-25	Thu	49.26	0.59	850.34k	1.2%
04-06-25	Wed	48.67	-0.21	308.74k	-0.4%
03-06-25	Tue	48.88	-0.45	438.61k	-0.9%
02-06-25	Mon	49.33	1.8	1.19m	3.8%
30-05-25	Fri	47.53	-0.6	607.31k	-1.2%
29-05-25	Thu	48.13	0.16	657.35k	0.3%
28-05-25	Wed	47.97	0.74	702.48k	1.6%
27-05-25	Tue	47.23	-0.34	501.73k	-0.7%
26-05-25	Mon	47.57	-1.27	801.82k	-2.6%
23-05-25	Fri	48.84	-0.13	3.56m	-0.3%
22-05-25	Thu	48.97	2.36	2.72m	5.1%
21-05-25	Wed	46.61	0.48	619.35k	1.0%
20-05-25	Tue	46.13	-0.89	650.86k	-1.9%
19-05-25	Mon	47.02	0.75	1.36m	1.6%
16-05-25	Fri	46.27	0.49	876.22k	1.1%
15-05-25	Thu	45.78	0.29	995.48k	0.6%
14-05-25	Wed	45.49	3.44	2.36m	8.2%
13-05-25	Tue	42.05	1.47	671.65k	3.6%
12-05-25	Mon	40.58	2.79	550.14k	7.4%
09-05-25	Fri	37.79	-0.58	411.96k	-1.5%
08-05-25	Thu	38.37	-0.86	364.33k	-2.2%
07-05-25	Wed	39.23	0.61	414.23k	1.6%
06-05-25	Tue	38.62	-1.76	315.49k	-4.4%
05-05-25	Mon	40.38	0.56	340.49k	1.4%
02-05-25	Fri	39.82	-0.26	427.82k	-0.6%
30-04-25	Wed	40.08	-1.73	461.75k	-4.1%
29-04-25	Tue	41.81	0.9	555.77k	2.2%