Dwarikesh Sugar Industries share price history

NSE: DWARKESHBSE: 532610Agricultural Food & other ProductsSmall Cap

Dwarikesh Sugar Industries Limited · Face value ₹1 · Listed Dec 2004

₹40.66₹1.60 (3.79%)BSE ₹40.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹42.26.

28 Oct: open ₹41.90, high ₹42.20, low ₹40.12

52-week range of traded prices to 28 Oct 2026

₹32.13Low, 21 Jan 2026₹59.90High, 24 Aug 2026

Next results date: the board meets on 29 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹753 Cr1,637th largest listed
P/E: 51.99
P/B: 0.91
Dividend yield: 0.25%
ROE: 1.8%
ROCE: 2.1%
Debt to equity: 0.40
Volume, NSE: 18,40,36942.6% delivered

Dwarikesh Sugar Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Dwarikesh Sugar Industries' share price is on record from 2 Jan 2007, when it closed at ₹8.80, to 28 Oct 2026. Its highest close was ₹142.95 on 7 Apr 2022 and its lowest ₹1.46 on 21 Aug 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	40.66	+7.8%	55.38	32.53	37.84	59.90	32.13	50,52,51,536
2025	37.73	−32.5%	57.80	35.97	55.86	58.50	34.42	16,64,05,864
2024	55.86	−35.7%	87.80	55.44	87.90	88.55	55.03	38,36,71,293
2023	86.90	−17.4%	106.90	80.40	105.10	109.80	75.00	41,23,50,743
2022	105.15	+47.3%	142.95	72.90	71.95	148.45	71.80	76,92,64,723
2021	71.40	+130.3%	80.80	26.30	31.20	83.90	26.05	84,67,34,230
2020	31.00	−7.2%	41.55	13.70	33.35	42.00	13.35	33,82,75,201
2019	33.40	+51.1%	33.40	19.75	22.00	34.00	19.25	14,96,06,813
2018	22.10	−53.3%	51.95	14.40	47.60	52.90	14.00	38,68,01,307
2017	47.30	+47.5%	78.80	34.82	32.26	80.40	31.82	88,73,51,416
2016	32.07	+225.2%	36.08	9.94	9.92	37.94	9.25	97,08,54,410
2015	9.86	+243.0%	10.30	1.99	2.88	10.32	1.93	8,06,12,970
2014	2.88	+21.8%	4.67	1.75	2.26	4.79	1.72	3,64,39,400
2013	2.36	−32.2%	3.64	1.46	3.45	3.83	1.41	3,82,94,910
2012	3.48	+11.4%	5.11	3.06	3.11	5.30	3.02	3,72,31,630
2011	3.13	−67.7%	10.36	2.89	9.61	10.81	2.80	7,13,82,480
2010	9.68	−13.2%	12.41	5.09	11.21	12.50	4.70	34,15,23,470
2009	11.15	+166.3%	13.06	3.79	4.32	13.50	3.62	13,66,45,140
2008	4.19	−58.7%	12.54	2.86	10.50	13.17	2.86	7,59,80,860
2007	10.15	–	10.46	4.38	9.05	10.91	4.32	29,42,00,800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.66	−4.7%	42.45	50.30	40.12	4,56,65,947
Sep 2026	42.66	−18.6%	52.47	52.50	39.86	5,71,95,503
Aug 2026	52.42	+41.5%	37.28	59.90	37.28	13,84,16,615
Jul 2026	37.04	−14.5%	43.26	46.30	36.07	2,47,75,287
Jun 2026	43.31	−1.9%	44.30	47.08	42.21	1,87,51,829
May 2026	44.14	−6.0%	47.78	53.09	40.80	6,13,65,225
Apr 2026	46.96	+2.3%	45.87	49.70	41.91	7,99,39,349
Mar 2026	45.92	+23.1%	36.00	48.40	35.14	5,85,69,168
Feb 2026	37.30	+5.8%	35.24	38.60	33.55	1,23,13,929
Jan 2026	35.24	−6.6%	37.84	38.09	32.13	82,58,684
Dec 2025	37.73	−7.9%	40.98	41.58	36.20	1,22,93,679
Nov 2025	40.98	−5.5%	42.99	43.70	39.99	60,82,283
Oct 2025	43.35	+5.5%	41.08	46.23	40.81	1,20,49,405
Sep 2025	41.08	+4.2%	39.80	46.85	39.45	1,50,85,100
Aug 2025	39.43	−7.1%	42.46	43.64	38.50	67,79,421
Jul 2025	42.46	−13.2%	49.00	50.99	41.62	95,16,515
Jun 2025	48.89	+2.9%	47.09	52.60	45.21	1,36,33,004
May 2025	47.53	+18.6%	40.08	51.96	37.25	1,99,15,144
Apr 2025	40.08	+8.9%	36.75	43.95	34.42	1,45,67,482
Mar 2025	36.81	−3.8%	38.59	42.22	36.10	2,06,72,057
Feb 2025	38.27	−25.2%	51.48	52.75	37.36	1,43,15,884
Jan 2025	51.14	−8.4%	55.86	58.50	46.05	2,14,95,890
Dec 2024	55.86	−15.7%	66.50	66.90	55.03	1,34,85,058
Nov 2024	66.30	+5.4%	63.00	67.29	58.70	1,13,70,682
Oct 2024	62.90	−18.6%	77.50	80.34	58.50	3,07,74,416
Sep 2024	77.25	+0.9%	77.00	78.90	70.46	3,72,82,692
Aug 2024	76.54	+2.7%	74.05	79.50	67.65	3,82,55,426
Jul 2024	74.51	+1.0%	74.20	78.85	70.94	4,57,76,844
Jun 2024	73.80	+8.3%	72.00	81.79	62.00	6,95,05,711
May 2024	68.15	−6.6%	73.00	73.10	67.40	1,42,25,718
Apr 2024	73.00	+5.0%	70.00	78.30	70.00	3,04,75,054
Mar 2024	69.50	−10.8%	78.15	86.80	67.35	3,62,52,327
Feb 2024	77.95	−8.2%	85.60	88.50	77.15	3,37,38,766
Jan 2024	84.95	−2.2%	87.90	88.55	80.05	2,25,28,599
Dec 2023	86.90	−4.5%	91.30	93.50	83.55	4,33,39,677
Nov 2023	90.95	+1.5%	90.00	94.25	87.00	3,29,22,551
Oct 2023	89.65	−14.2%	104.45	105.10	89.50	4,31,20,434
Sep 2023	104.45	+16.9%	89.35	109.80	89.35	10,10,92,817
Aug 2023	89.35	−2.7%	92.35	93.30	88.25	2,51,14,793
Jul 2023	91.85	+1.8%	90.65	99.70	89.00	2,98,47,983
Jun 2023	90.25	+1.0%	89.85	95.70	88.60	2,82,41,124
May 2023	89.40	−2.4%	92.00	97.00	87.80	1,72,02,400
Apr 2023	91.60	+7.3%	86.65	97.80	85.60	2,77,09,515
Mar 2023	85.35	+3.7%	82.60	97.35	75.00	2,81,29,935
Feb 2023	82.30	−11.2%	94.00	95.90	81.70	1,46,33,565
Jan 2023	92.65	−11.9%	105.10	108.40	88.10	2,09,95,949
Dec 2022	105.15	+8.1%	97.80	113.15	91.30	6,32,40,714
Nov 2022	97.30	+9.6%	90.00	100.40	87.95	2,51,51,809
Oct 2022	88.80	−7.6%	96.45	104.35	88.20	1,67,98,799
Sep 2022	96.10	−1.2%	97.00	107.70	94.30	3,02,72,540
Aug 2022	97.30	−17.1%	117.30	117.40	93.10	3,20,66,455
Jul 2022	117.35	+16.2%	100.00	119.50	99.55	3,48,37,976
Jun 2022	101.00	−8.1%	109.00	114.10	86.20	3,80,58,605
May 2022	109.95	−13.8%	126.00	126.70	96.45	5,90,52,250
Apr 2022	127.50	+1.6%	125.95	148.45	124.65	8,30,62,601
Mar 2022	125.55	+41.4%	88.80	138.40	87.95	14,54,19,016
Feb 2022	88.80	−6.2%	95.30	104.00	79.00	8,51,11,542
Jan 2022	94.65	+32.6%	71.95	99.50	71.80	15,61,92,416
Dec 2021	71.40	+8.4%	66.95	74.50	65.10	2,10,60,917
Nov 2021	65.85	−6.7%	71.25	78.70	63.55	2,17,82,170
Oct 2021	70.60	−0.1%	70.65	78.80	67.00	5,80,06,886
Sep 2021	70.70	+0.1%	70.90	74.00	66.40	2,78,90,505
Aug 2021	70.60	−8.3%	77.50	78.20	62.50	4,92,86,042
Jul 2021	76.95	+0.1%	77.10	83.90	71.40	8,66,30,553
Jun 2021	76.90	+42.8%	54.30	82.70	52.20	21,88,82,444
May 2021	53.85	+28.2%	42.05	59.70	42.05	18,17,86,888
Apr 2021	42.00	+36.4%	31.70	43.40	30.05	6,50,23,179
Mar 2021	30.80	+3.0%	30.15	38.70	29.55	6,30,81,290
Feb 2021	29.90	+3.1%	29.20	31.70	26.05	3,11,01,653
Jan 2021	29.00	−6.5%	31.20	33.85	28.60	2,22,01,703
Dec 2020	31.00	+5.3%	29.45	35.40	28.10	4,31,45,054
Nov 2020	29.45	+5.0%	28.30	30.60	27.10	1,51,24,512
Oct 2020	28.05	+0.4%	28.05	30.70	26.80	1,24,14,760
Sep 2020	27.95	−4.8%	29.35	31.95	25.85	1,56,16,864
Aug 2020	29.35	+21.5%	24.45	33.45	24.05	4,55,92,899
Jul 2020	24.15	−4.4%	25.30	26.35	23.00	1,68,65,735
Jun 2020	25.25	+41.9%	18.10	27.40	17.60	4,46,29,336
May 2020	17.80	−2.2%	17.95	19.40	16.25	1,06,38,216
Apr 2020	18.20	+10.0%	17.35	22.10	16.70	1,12,04,857
Mar 2020	16.55	−41.4%	29.50	29.85	13.35	2,39,86,263
Feb 2020	28.25	−25.0%	37.60	39.35	27.80	2,99,55,073
Jan 2020	37.65	+12.7%	33.35	42.00	33.20	6,91,01,632
Dec 2019	33.40	+36.9%	24.50	34.00	23.15	2,44,96,236
Nov 2019	24.40	−8.3%	27.35	28.50	23.90	82,07,666
Oct 2019	26.60	+6.8%	25.20	27.25	23.35	72,18,461
Sep 2019	24.90	+10.9%	22.20	27.35	21.40	1,30,81,396
Aug 2019	22.45	+0.7%	22.10	24.50	19.25	87,35,536
Jul 2019	22.30	−14.6%	27.10	27.70	21.00	66,01,626
Jun 2019	26.10	−7.3%	28.50	29.40	24.25	68,57,039
May 2019	28.15	+2.9%	27.50	30.95	24.65	1,40,31,584
Apr 2019	27.35	−11.1%	30.70	31.55	27.10	1,26,24,277
Mar 2019	30.75	+6.0%	30.40	32.95	27.40	2,24,85,209
Feb 2019	29.00	+26.6%	22.75	29.70	22.15	1,82,61,913
Jan 2019	22.90	+3.6%	22.00	26.45	21.25	70,05,870
Dec 2018	22.10	−6.2%	24.00	24.60	20.75	34,08,795
Nov 2018	23.55	−15.7%	27.10	29.75	22.30	66,99,301
Oct 2018	27.95	+31.2%	21.00	34.40	19.20	4,39,29,341
Sep 2018	21.30	+13.0%	19.00	32.80	17.40	8,34,44,593
Aug 2018	18.85	+1.3%	18.70	22.40	18.55	2,01,49,914
Jul 2018	18.60	+13.1%	16.60	18.90	14.00	3,44,96,161
Jun 2018	16.45	−35.6%	26.10	26.30	16.10	3,74,93,141
May 2018	25.55	+0.4%	25.55	26.50	17.85	3,28,02,714
Apr 2018	25.45	+1.2%	25.25	29.40	23.20	2,17,79,023
Mar 2018	25.15	−31.1%	36.50	37.00	24.05	3,40,09,267
Feb 2018	36.50	−14.7%	43.10	43.75	36.25	2,34,22,748
Jan 2018	42.80	−9.5%	47.60	52.90	38.85	4,51,66,309
Dec 2017	47.30	−17.2%	57.60	64.80	44.00	4,39,06,637
Nov 2017	57.10	−25.5%	77.85	79.90	56.85	3,14,81,346
Oct 2017	76.60	+22.7%	63.20	80.40	62.95	6,10,15,767
Sep 2017	62.45	−6.0%	66.90	70.40	60.50	2,69,77,672
Aug 2017	66.45	+30.2%	51.53	75.98	51.08	17,43,61,044
Jul 2017	51.05	+18.7%	43.54	51.40	42.35	7,26,11,640
Jun 2017	43.01	+0.2%	43.11	46.56	38.70	4,23,79,300
May 2017	42.90	−8.5%	46.95	48.50	41.82	3,47,76,750
Apr 2017	46.86	+6.4%	44.70	50.49	44.10	5,32,51,140
Mar 2017	44.04	+10.3%	40.18	46.69	39.26	8,26,99,060
Feb 2017	39.92	+0.1%	40.00	46.10	38.90	8,39,78,810
Jan 2017	39.87	+24.3%	32.26	42.76	31.82	17,99,12,250
Dec 2016	32.07	+11.0%	29.01	32.99	26.00	10,79,88,360
Nov 2016	28.90	+8.9%	25.36	29.50	20.65	7,77,11,690
Oct 2016	26.53	+9.6%	24.50	28.50	24.22	6,69,63,400
Sep 2016	24.20	−0.5%	24.41	27.38	22.89	5,89,98,970
Aug 2016	24.32	−11.4%	28.20	37.94	22.80	22,49,55,910
Jul 2016	27.45	+5.0%	26.30	28.27	23.15	9,83,98,260
Jun 2016	26.14	+34.7%	19.49	28.47	17.76	14,43,63,520
May 2016	19.41	+1.4%	19.29	21.85	17.70	4,54,35,790
Apr 2016	19.15	−7.4%	20.60	22.58	17.86	3,29,14,350
Mar 2016	20.68	+103.4%	9.99	21.79	9.99	8,30,12,300
Feb 2016	10.17	−21.7%	12.90	13.93	9.25	1,09,98,270
Jan 2016	12.99	+31.7%	9.92	13.38	9.53	1,91,13,590
Dec 2015	9.86	+22.7%	7.83	10.32	7.20	1,15,06,080
Nov 2015	8.04	+18.9%	6.92	9.46	6.10	2,34,67,980
Oct 2015	6.76	+143.2%	2.82	7.28	2.78	2,56,71,510
Sep 2015	2.78	+10.3%	2.52	2.87	2.32	14,92,190
Aug 2015	2.52	−12.3%	2.91	3.31	2.16	24,38,940
Jul 2015	2.88	+31.0%	2.15	3.04	2.11	27,31,060
Jun 2015	2.20	−4.4%	2.21	2.45	2.01	12,78,660
May 2015	2.30	−4.6%	2.45	2.55	2.04	17,10,310
Apr 2015	2.41	+20.9%	2.10	2.65	1.99	23,59,280
Mar 2015	1.99	−29.8%	2.81	2.90	1.93	31,96,730
Feb 2015	2.84	−8.5%	3.10	3.18	2.77	11,89,510
Jan 2015	3.10	+7.8%	2.88	3.64	2.85	35,70,720
Dec 2014	2.88	−12.2%	3.35	3.65	2.75	23,25,150
Nov 2014	3.28	+0.9%	3.24	4.21	3.16	44,17,940
Oct 2014	3.25	+0.6%	3.49	3.49	3.05	10,71,760
Sep 2014	3.23	−14.7%	3.60	3.99	3.11	27,77,510
Aug 2014	3.78	+4.7%	3.61	4.03	3.28	36,39,460
Jul 2014	3.61	−19.1%	4.42	4.79	3.58	46,21,150
Jun 2014	4.47	+32.3%	3.47	4.54	3.41	66,74,340
May 2014	3.38	+14.8%	2.91	3.77	2.54	44,60,460
Apr 2014	2.94	+4.4%	2.81	3.39	2.81	25,16,190
Mar 2014	2.82	+35.3%	2.16	2.91	2.02	26,70,360
Feb 2014	2.08	+4.0%	2.00	2.16	1.72	8,04,090
Jan 2014	2.00	−15.3%	2.26	2.45	1.99	4,60,990
Dec 2013	2.36	−10.3%	2.68	2.69	2.25	14,53,110
Nov 2013	2.63	+27.7%	2.05	2.79	2.00	66,59,320
Oct 2013	2.06	+23.0%	1.69	2.44	1.68	33,66,020
Sep 2013	1.68	+11.7%	1.50	1.99	1.49	45,53,180
Aug 2013	1.50	−24.8%	2.10	2.10	1.41	21,69,560
Jul 2013	2.00	−9.3%	2.60	2.60	1.89	11,69,610
Jun 2013	2.20	−16.8%	2.88	2.94	2.13	22,23,210
May 2013	2.65	−10.2%	3.12	3.12	2.53	19,33,870
Apr 2013	2.95	+1.9%	2.85	3.72	2.74	62,94,000
Mar 2013	2.89	−4.1%	3.10	3.75	2.76	30,79,810
Feb 2013	3.02	−8.8%	3.28	3.69	2.91	29,65,240
Jan 2013	3.31	−5.0%	3.45	3.83	3.04	24,27,980
Dec 2012	3.48	−17.1%	4.28	4.30	3.43	31,34,630
Nov 2012	4.20	−10.0%	4.62	4.82	4.11	19,86,010
Oct 2012	4.67	−1.6%	4.65	5.15	4.40	30,68,960
Sep 2012	4.74	+13.1%	4.21	5.17	4.21	28,40,420
Aug 2012	4.19	−7.5%	4.55	5.30	4.02	14,34,720
Jul 2012	4.53	+15.1%	3.95	5.25	3.82	85,83,540
Jun 2012	3.94	+9.2%	3.55	3.98	3.47	11,77,590
May 2012	3.61	−1.0%	3.67	3.98	3.32	15,20,370
Apr 2012	3.64	−5.5%	4.15	4.15	3.55	12,03,510
Mar 2012	3.85	−2.7%	3.83	4.55	3.65	24,38,490
Feb 2012	3.96	−2.2%	4.20	4.36	3.76	11,64,550
Jan 2012	4.05	+29.4%	3.11	4.90	3.02	86,78,840
Dec 2011	3.13	−12.0%	3.58	3.70	2.80	16,14,460
Nov 2011	3.55	−13.9%	4.15	4.27	3.46	17,07,520
Oct 2011	4.13	+8.6%	3.80	4.29	3.57	26,02,900
Sep 2011	3.80	−9.3%	4.25	4.72	3.68	49,82,760
Aug 2011	4.19	−33.6%	6.37	6.50	3.75	57,25,950
Jul 2011	6.31	−8.9%	7.00	7.43	6.27	31,21,110
Jun 2011	6.93	−1.0%	6.81	7.44	5.50	59,84,550
May 2011	7.00	−11.4%	7.90	8.00	6.26	29,86,000
Apr 2011	7.90	+8.7%	7.20	8.68	7.20	1,11,04,040
Mar 2011	7.27	+9.2%	6.75	7.89	6.52	81,39,030
Feb 2011	6.65	−14.4%	7.65	8.28	6.62	75,77,830
Jan 2011	7.77	−19.7%	9.61	10.81	7.35	1,58,36,330
Dec 2010	9.68	+4.0%	9.46	10.35	7.50	3,34,28,720
Nov 2010	9.31	−0.6%	9.50	12.33	8.52	5,57,21,250
Oct 2010	9.36	−10.1%	10.48	10.50	9.20	3,19,71,360
Sep 2010	10.41	+42.3%	7.38	11.77	7.36	8,79,91,410
Aug 2010	7.32	+5.5%	6.95	8.60	6.83	2,03,60,550
Jul 2010	6.94	−0.1%	6.99	8.50	6.77	1,58,79,690
Jun 2010	6.94	+30.9%	5.25	7.49	5.24	1,85,46,550
May 2010	5.30	−30.4%	7.70	7.80	4.70	2,60,57,720
Apr 2010	7.62	−0.3%	7.53	8.30	7.00	42,75,840
Mar 2010	7.64	−26.5%	10.50	10.50	7.33	89,66,180
Feb 2010	10.39	+7.2%	9.90	12.40	9.51	1,90,92,330
Jan 2010	9.70	−13.0%	11.21	12.50	9.35	1,92,31,870
Dec 2009	11.15	−8.4%	12.30	12.44	9.67	1,91,61,180
Nov 2009	12.17	+15.2%	10.65	13.50	9.51	4,10,45,450
Oct 2009	10.57	−1.1%	10.94	11.85	9.30	1,74,77,340
Sep 2009	10.69	+1.1%	10.88	11.30	9.40	1,45,69,340
Aug 2009	10.57	+14.5%	9.10	12.20	8.81	2,32,19,850
Jul 2009	9.24	+10.4%	8.60	9.60	6.29	40,50,600
Jun 2009	8.37	+7.6%	7.78	9.40	7.22	35,55,860
May 2009	7.78	+59.7%	5.12	8.30	5.10	47,13,140
Apr 2009	4.87	+21.4%	4.17	5.96	4.07	29,06,360
Mar 2009	4.01	−7.2%	4.50	4.50	3.62	18,39,900
Feb 2009	4.32	−9.9%	4.75	5.10	3.81	21,78,750
Jan 2009	4.80	+14.6%	4.32	5.14	4.05	19,27,370
Dec 2008	4.19	+46.3%	3.00	4.19	2.90	24,75,970
Nov 2008	2.86	−28.6%	4.19	4.58	2.86	6,75,700
Oct 2008	4.01	−41.2%	6.75	6.98	3.82	27,16,770
Sep 2008	6.82	−22.4%	8.81	9.23	6.69	20,62,320
Aug 2008	8.79	+30.6%	6.86	9.99	6.70	2,09,81,830
Jul 2008	6.73	+14.6%	5.66	7.22	5.32	51,21,680
Jun 2008	5.87	−11.3%	6.78	6.95	5.55	28,23,130
May 2008	6.62	−6.1%	7.20	7.40	6.30	32,62,250
Apr 2008	7.05	+32.1%	5.36	7.59	5.10	1,76,92,990
Mar 2008	5.34	−31.2%	7.70	7.70	4.90	67,89,480
Feb 2008	7.75	−5.5%	8.20	8.96	7.14	28,27,040
Jan 2008	8.20	−19.2%	10.50	13.17	7.66	85,51,700
Dec 2007	10.15	+74.9%	6.00	10.91	5.80	6,76,96,060
Nov 2007	5.80	+3.8%	5.63	6.32	5.31	1,55,06,200
Oct 2007	5.59	−10.6%	6.40	6.62	4.80	1,96,52,270
Sep 2007	6.25	+14.7%	5.47	7.19	5.11	4,26,87,260
Aug 2007	5.45	−9.7%	5.90	6.16	4.32	1,82,89,180
Jul 2007	6.04	−13.4%	7.24	7.24	5.40	1,29,63,630
Jun 2007	6.97	+11.1%	6.30	7.11	5.75	1,36,92,200
May 2007	6.27	−5.2%	6.62	7.28	6.11	2,48,76,280
Apr 2007	6.62	−10.9%	7.30	8.57	6.61	3,36,00,460
Mar 2007	7.43	−8.2%	7.90	8.67	6.12	1,51,85,760
Feb 2007	8.09	−0.2%	8.03	8.65	6.63	1,43,20,200
Jan 2007	8.11	–	9.05	10.49	8.04	1,57,31,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	41.90	42.20	40.12	40.66	40.97	18,40,369	42.6%
27 Oct 2026	41.25	42.87	41.10	42.26	42.23	11,02,527	25.4%
26 Oct 2026	42.54	43.19	41.11	41.78	42.03	14,51,745	35.0%
23 Oct 2026	44.77	44.87	42.03	42.32	42.99	16,27,133	35.8%
22 Oct 2026	45.50	47.02	43.62	45.11	45.20	26,48,960	28.2%
21 Oct 2026	44.48	46.68	42.82	45.70	44.71	49,48,829	26.7%
19 Oct 2026	45.20	45.94	43.18	44.01	44.14	17,43,089	29.0%
16 Oct 2026	46.75	47.74	45.91	46.38	46.66	15,51,376	26.1%
15 Oct 2026	47.56	48.55	46.43	46.65	47.57	18,18,126	38.1%
14 Oct 2026	47.80	50.30	47.50	47.80	48.64	39,00,871	27.2%
13 Oct 2026	47.20	48.15	46.51	47.68	47.37	28,21,614	24.2%
12 Oct 2026	45.00	47.42	44.89	46.97	46.56	43,73,086	21.9%
9 Oct 2026	44.60	45.12	43.86	44.60	44.51	11,07,999	28.8%
8 Oct 2026	46.80	47.40	43.75	44.00	45.34	22,42,124	28.4%
7 Oct 2026	46.89	47.95	46.11	46.80	47.04	24,79,647	23.3%
6 Oct 2026	45.15	47.59	45.13	46.86	46.62	62,80,361	18.3%
5 Oct 2026	42.30	44.73	42.30	44.08	43.97	26,44,127	22.6%
1 Oct 2026	42.45	42.48	41.00	41.96	41.80	10,83,964	32.9%
30 Sep 2026	43.80	44.55	42.45	42.66	43.52	13,42,472	26.8%
29 Sep 2026	43.19	43.89	42.65	43.33	43.32	12,33,809	27.8%
28 Sep 2026	45.49	45.78	43.10	43.37	44.39	27,91,461	30.2%
25 Sep 2026	40.72	45.62	40.70	45.01	43.85	95,15,248	18.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dwarikesh Sugar Industries bonus and split history

Ex-date	Event	Price factor	What happened
10 Aug 2017	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.