Rajshree Sugars & Chemicals Limited (BOM:500354)
India · Delayed Price · Currency is INR 42.31
+0.31 (0.74%)
At close: Sep 12, 2025
BOM:500354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.94 | 42.50 | 41.66 | 42.31 | 42.31 | 0.74% | 2,962 |
| Sep 11, 2025 | 40.01 | 42.22 | 40.01 | 42.00 | 42.00 | 1.42% | 4,389 |
| Sep 10, 2025 | 40.00 | 41.95 | 40.00 | 41.41 | 41.41 | 0.34% | 6,643 |
| Sep 9, 2025 | 42.11 | 43.67 | 41.15 | 41.27 | 41.27 | -2.30% | 13,461 |
| Sep 8, 2025 | 44.19 | 44.19 | 42.06 | 42.24 | 42.24 | -2.83% | 28,067 |
| Sep 5, 2025 | 45.00 | 45.00 | 43.02 | 43.47 | 43.47 | -2.47% | 13,777 |
| Sep 4, 2025 | 47.47 | 47.47 | 44.24 | 44.57 | 44.57 | -5.97% | 22,191 |
| Sep 3, 2025 | 46.40 | 49.52 | 46.00 | 47.40 | 47.40 | 4.50% | 348,394 |
| Sep 2, 2025 | 39.29 | 45.36 | 39.29 | 45.36 | 45.36 | 20.00% | 334,389 |
| Sep 1, 2025 | 37.30 | 38.49 | 37.21 | 37.80 | 37.80 | 1.42% | 3,035 |
| Aug 29, 2025 | 38.11 | 38.39 | 36.97 | 37.27 | 37.27 | -2.20% | 13,348 |
| Aug 28, 2025 | 38.28 | 38.40 | 37.72 | 38.11 | 38.11 | 0.40% | 1,360 |
| Aug 26, 2025 | 38.12 | 40.34 | 37.58 | 37.96 | 37.96 | -0.42% | 141,542 |
| Aug 25, 2025 | 38.00 | 39.67 | 38.00 | 38.12 | 38.12 | -1.22% | 5,951 |
| Aug 22, 2025 | 39.41 | 39.41 | 38.50 | 38.59 | 38.59 | -2.23% | 4,235 |
| Aug 21, 2025 | 39.47 | 39.59 | 39.14 | 39.47 | 39.47 | -0.15% | 3,328 |
| Aug 20, 2025 | 39.25 | 40.24 | 39.03 | 39.53 | 39.53 | 0.71% | 3,038 |
| Aug 19, 2025 | 38.00 | 39.73 | 38.00 | 39.25 | 39.25 | -0.18% | 6,404 |
| Aug 18, 2025 | 40.00 | 40.04 | 39.00 | 39.32 | 39.32 | -0.98% | 6,570 |
| Aug 14, 2025 | 48.00 | 48.00 | 39.50 | 39.71 | 39.71 | -2.84% | 19,060 |
| Aug 13, 2025 | 41.42 | 42.00 | 40.60 | 40.87 | 40.87 | -1.80% | 6,796 |
| Aug 12, 2025 | 42.10 | 42.31 | 41.00 | 41.62 | 41.62 | 0.31% | 1,109 |
| Aug 11, 2025 | 41.49 | 42.74 | 41.41 | 41.49 | 41.49 | - | 3,309 |
| Aug 8, 2025 | 42.00 | 42.00 | 41.35 | 41.49 | 41.49 | -0.69% | 871 |
| Aug 7, 2025 | 42.89 | 42.89 | 41.44 | 41.78 | 41.78 | -0.55% | 519 |
| Aug 6, 2025 | 42.26 | 42.35 | 40.65 | 42.01 | 42.01 | -0.45% | 1,819 |
| Aug 5, 2025 | 43.18 | 43.18 | 42.04 | 42.20 | 42.20 | -2.59% | 3,403 |
| Aug 4, 2025 | 46.70 | 46.70 | 43.06 | 43.32 | 43.32 | -1.21% | 3,850 |
| Aug 1, 2025 | 45.18 | 45.18 | 43.85 | 43.85 | 43.85 | -1.24% | 340 |
| Jul 31, 2025 | 44.38 | 45.09 | 44.30 | 44.40 | 44.40 | -1.68% | 705 |
| Jul 30, 2025 | 44.46 | 45.29 | 44.46 | 45.16 | 45.16 | 1.46% | 242 |
| Jul 29, 2025 | 44.05 | 45.22 | 44.00 | 44.51 | 44.51 | -1.09% | 4,677 |
| Jul 28, 2025 | 45.85 | 45.85 | 45.00 | 45.00 | 45.00 | -1.85% | 1,935 |
| Jul 25, 2025 | 46.17 | 46.17 | 45.68 | 45.85 | 45.85 | -1.82% | 781 |
| Jul 24, 2025 | 47.03 | 47.15 | 46.70 | 46.70 | 46.70 | -1.14% | 597 |
| Jul 23, 2025 | 46.68 | 48.04 | 46.68 | 47.24 | 47.24 | -1.17% | 4,343 |
| Jul 22, 2025 | 46.48 | 47.80 | 46.36 | 47.80 | 47.80 | 1.42% | 1,456 |
| Jul 21, 2025 | 49.99 | 49.99 | 46.47 | 47.13 | 47.13 | 0.21% | 2,035 |
| Jul 18, 2025 | 46.88 | 47.62 | 46.70 | 47.03 | 47.03 | -0.17% | 1,954 |
| Jul 17, 2025 | 48.40 | 48.40 | 46.88 | 47.11 | 47.11 | -1.98% | 6,031 |
| Jul 16, 2025 | 47.20 | 48.12 | 47.10 | 48.06 | 48.06 | 2.17% | 2,365 |
| Jul 15, 2025 | 47.31 | 47.41 | 46.90 | 47.04 | 47.04 | 0.26% | 1,658 |
| Jul 14, 2025 | 47.48 | 47.48 | 46.48 | 46.92 | 46.92 | -0.74% | 3,085 |
| Jul 11, 2025 | 47.32 | 48.15 | 47.00 | 47.27 | 47.27 | 0.04% | 3,037 |
| Jul 10, 2025 | 47.86 | 47.86 | 47.25 | 47.25 | 47.25 | -0.19% | 1,752 |
| Jul 9, 2025 | 48.06 | 48.87 | 47.25 | 47.34 | 47.34 | -2.11% | 1,285 |
| Jul 8, 2025 | 48.80 | 48.92 | 47.92 | 48.36 | 48.36 | -1.57% | 2,569 |
| Jul 7, 2025 | 47.00 | 49.90 | 47.00 | 49.13 | 49.13 | 0.33% | 5,270 |
| Jul 4, 2025 | 49.27 | 49.67 | 48.02 | 48.97 | 48.97 | -1.11% | 6,925 |
| Jul 3, 2025 | 49.40 | 49.53 | 49.30 | 49.52 | 49.52 | 0.45% | 368 |