Dwarikesh Sugar Industries Limited Stock Price (Quote)
₹71.35
+3.50 (+5.16%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹67.40 | ₹75.70 | Friday, 17th May 2024 DWARKESH.NS stock ended at ₹71.35. This is 5.16% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.38% from a day low at ₹67.85 to a day high of ₹71.50. |
90 days | ₹67.35 | ₹86.80 | |
52 weeks | ₹67.35 | ₹109.80 |
Date | Open | High | Low | Close | Volume |
Sep 01, 2023 | ₹89.35 | ₹90.65 | ₹89.35 | ₹90.00 | 1 380 737 |
Aug 31, 2023 | ₹90.10 | ₹90.50 | ₹89.15 | ₹89.35 | 1 389 383 |
Aug 30, 2023 | ₹90.05 | ₹91.70 | ₹89.75 | ₹89.95 | 2 388 771 |
Aug 29, 2023 | ₹90.35 | ₹90.50 | ₹89.65 | ₹89.85 | 858 916 |
Aug 28, 2023 | ₹90.90 | ₹91.00 | ₹89.55 | ₹89.75 | 1 097 206 |
Aug 25, 2023 | ₹90.25 | ₹90.90 | ₹88.85 | ₹89.35 | 1 043 859 |
Aug 24, 2023 | ₹90.85 | ₹93.20 | ₹89.85 | ₹90.25 | 4 758 502 |
Aug 23, 2023 | ₹90.00 | ₹90.50 | ₹89.50 | ₹89.75 | 599 014 |
Aug 22, 2023 | ₹89.95 | ₹91.00 | ₹89.65 | ₹89.85 | 620 746 |
Aug 21, 2023 | ₹90.05 | ₹90.35 | ₹89.25 | ₹89.90 | 473 912 |
Aug 18, 2023 | ₹90.40 | ₹90.95 | ₹89.45 | ₹89.65 | 423 089 |
Aug 17, 2023 | ₹90.10 | ₹91.90 | ₹90.00 | ₹90.40 | 644 047 |
Aug 16, 2023 | ₹88.25 | ₹90.75 | ₹88.25 | ₹90.00 | 645 179 |
Aug 14, 2023 | ₹90.00 | ₹90.60 | ₹89.10 | ₹89.85 | 606 852 |
Aug 11, 2023 | ₹91.20 | ₹91.55 | ₹90.00 | ₹90.15 | 914 867 |
Aug 10, 2023 | ₹92.35 | ₹93.20 | ₹90.80 | ₹91.10 | 1 283 841 |
Aug 09, 2023 | ₹91.00 | ₹93.10 | ₹90.70 | ₹92.20 | 1 087 502 |
Aug 08, 2023 | ₹91.40 | ₹91.60 | ₹90.20 | ₹90.95 | 498 954 |
Aug 07, 2023 | ₹91.80 | ₹92.50 | ₹90.80 | ₹90.95 | 1 252 223 |
Aug 04, 2023 | ₹91.85 | ₹93.25 | ₹90.95 | ₹91.30 | 1 198 469 |
Aug 03, 2023 | ₹91.00 | ₹92.20 | ₹90.10 | ₹91.15 | 1 040 846 |
Aug 02, 2023 | ₹91.90 | ₹92.65 | ₹89.90 | ₹90.40 | 1 061 399 |
Aug 01, 2023 | ₹92.35 | ₹93.30 | ₹91.15 | ₹91.40 | 1 192 576 |
Jul 31, 2023 | ₹92.80 | ₹94.60 | ₹90.80 | ₹91.85 | 1 372 528 |
Jul 28, 2023 | ₹93.50 | ₹93.90 | ₹92.15 | ₹92.40 | 696 531 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DWARKESH.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the DWARKESH.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DWARKESH.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.