Dwarikesh Sugar Industries Limited (NSE:DWARKESH)
India · Delayed Price · Currency is INR 39.00
-0.07 (-0.18%)
Aug 14, 2025, 3:29 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.99 | 39.53 | 38.50 | 38.85 | 38.85 | -0.56% | 330,213 |
| Aug 13, 2025 | 40.00 | 40.00 | 39.00 | 39.07 | 39.07 | -1.41% | 469,231 |
| Aug 12, 2025 | 40.10 | 40.74 | 39.50 | 39.63 | 39.63 | -1.83% | 380,288 |
| Aug 11, 2025 | 40.25 | 40.74 | 39.80 | 40.37 | 39.87 | 0.55% | 253,587 |
| Aug 8, 2025 | 40.62 | 41.28 | 39.25 | 40.15 | 39.65 | -2.26% | 397,880 |
| Aug 7, 2025 | 40.82 | 42.21 | 40.10 | 41.08 | 40.57 | -0.19% | 767,082 |
| Aug 6, 2025 | 42.50 | 43.33 | 40.50 | 41.16 | 40.65 | -3.81% | 471,588 |
| Aug 5, 2025 | 43.00 | 43.64 | 42.50 | 42.79 | 42.26 | -0.83% | 243,307 |
| Aug 4, 2025 | 41.25 | 43.44 | 41.25 | 43.15 | 42.62 | 3.50% | 334,080 |
| Aug 1, 2025 | 42.46 | 42.91 | 41.50 | 41.69 | 41.17 | -1.81% | 343,624 |
| Jul 31, 2025 | 42.22 | 42.98 | 41.62 | 42.46 | 41.93 | -0.16% | 431,404 |
| Jul 30, 2025 | 44.43 | 44.43 | 42.32 | 42.53 | 42.00 | -3.80% | 769,745 |
| Jul 29, 2025 | 43.02 | 44.30 | 43.01 | 44.21 | 43.66 | 1.54% | 369,086 |
| Jul 28, 2025 | 45.01 | 45.18 | 43.15 | 43.54 | 43.00 | -3.37% | 298,050 |
| Jul 25, 2025 | 45.99 | 45.99 | 45.00 | 45.06 | 44.50 | -1.77% | 428,999 |
| Jul 24, 2025 | 46.18 | 46.35 | 45.75 | 45.87 | 45.30 | -0.30% | 246,064 |
| Jul 23, 2025 | 47.24 | 47.31 | 45.83 | 46.01 | 45.44 | -2.27% | 518,096 |
| Jul 22, 2025 | 48.23 | 48.60 | 47.00 | 47.08 | 46.50 | -1.51% | 362,333 |
| Jul 21, 2025 | 48.91 | 48.91 | 47.51 | 47.80 | 47.21 | -1.34% | 313,184 |
| Jul 18, 2025 | 48.49 | 48.95 | 47.36 | 48.45 | 47.85 | 0.29% | 516,070 |
| Jul 17, 2025 | 48.79 | 49.20 | 48.20 | 48.31 | 47.71 | -0.60% | 150,275 |
| Jul 16, 2025 | 48.04 | 48.84 | 47.87 | 48.60 | 48.00 | 1.17% | 296,628 |
| Jul 15, 2025 | 47.80 | 48.45 | 47.71 | 48.04 | 47.45 | 0.90% | 213,997 |
| Jul 14, 2025 | 47.78 | 47.97 | 46.92 | 47.61 | 47.02 | -0.27% | 328,706 |
| Jul 11, 2025 | 48.00 | 48.84 | 47.60 | 47.74 | 47.15 | -1.22% | 400,416 |
| Jul 10, 2025 | 48.22 | 49.18 | 48.20 | 48.33 | 47.73 | -0.10% | 337,179 |
| Jul 9, 2025 | 49.48 | 49.54 | 48.21 | 48.38 | 47.78 | -1.43% | 434,384 |
| Jul 8, 2025 | 49.70 | 49.79 | 48.42 | 49.08 | 48.47 | -0.43% | 484,429 |
| Jul 7, 2025 | 49.48 | 50.99 | 49.01 | 49.29 | 48.68 | - | 1,017,773 |
| Jul 4, 2025 | 49.10 | 49.86 | 48.80 | 49.29 | 48.68 | -0.18% | 405,499 |
| Jul 3, 2025 | 49.50 | 49.89 | 49.12 | 49.38 | 48.77 | -0.52% | 245,620 |
| Jul 2, 2025 | 49.79 | 49.90 | 48.76 | 49.64 | 49.03 | 0.49% | 531,571 |
| Jul 1, 2025 | 49.00 | 49.61 | 48.54 | 49.40 | 48.79 | 1.04% | 417,007 |
| Jun 30, 2025 | 49.88 | 50.00 | 48.57 | 48.89 | 48.28 | -1.79% | 411,839 |
| Jun 27, 2025 | 48.84 | 50.85 | 48.71 | 49.78 | 49.16 | 2.51% | 1,029,683 |
| Jun 26, 2025 | 49.19 | 49.55 | 48.21 | 48.56 | 47.96 | -0.82% | 466,518 |
| Jun 25, 2025 | 47.29 | 49.15 | 47.06 | 48.96 | 48.35 | 4.33% | 588,656 |
| Jun 24, 2025 | 46.35 | 47.59 | 46.35 | 46.93 | 46.35 | 2.33% | 343,665 |
| Jun 23, 2025 | 45.64 | 46.36 | 45.60 | 45.86 | 45.29 | -0.95% | 278,225 |
| Jun 20, 2025 | 46.00 | 46.75 | 45.50 | 46.30 | 45.73 | 0.98% | 571,011 |
| Jun 19, 2025 | 47.25 | 47.58 | 45.21 | 45.85 | 45.28 | -2.94% | 598,935 |
| Jun 18, 2025 | 47.90 | 48.38 | 47.00 | 47.24 | 46.65 | -1.38% | 402,012 |
| Jun 17, 2025 | 49.00 | 49.59 | 47.80 | 47.90 | 47.31 | -2.46% | 338,324 |
| Jun 16, 2025 | 49.41 | 49.89 | 48.14 | 49.11 | 48.50 | -1.09% | 592,986 |
| Jun 13, 2025 | 48.76 | 50.02 | 48.50 | 49.65 | 49.04 | -0.64% | 641,866 |
| Jun 12, 2025 | 51.55 | 51.75 | 49.42 | 49.97 | 49.35 | -2.95% | 793,457 |
| Jun 11, 2025 | 50.79 | 52.60 | 50.40 | 51.49 | 50.85 | 2.04% | 1,656,572 |
| Jun 10, 2025 | 49.83 | 51.55 | 49.55 | 50.46 | 49.84 | 1.61% | 1,109,015 |
| Jun 9, 2025 | 49.40 | 50.85 | 49.35 | 49.66 | 49.04 | 0.81% | 735,039 |
| Jun 6, 2025 | 49.26 | 49.70 | 48.85 | 49.26 | 48.65 | - | 290,383 |