Rajshree Sugars & Chemicals Limited (BOM:500354)
India · Delayed Price · Currency is INR 27.86
-1.02 (-3.53%)
At close: Oct 1, 2026
BOM:500354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28.80 | 29.00 | 26.95 | 27.86 | 27.86 | -3.53% | 9,041 |
| Sep 30, 2026 | 28.55 | 31.81 | 28.55 | 28.88 | 28.88 | -6.29% | 13,861 |
| Sep 29, 2026 | 29.60 | 35.80 | 29.60 | 30.82 | 30.82 | 0.06% | 2,403 |
| Sep 28, 2026 | 31.45 | 32.15 | 30.50 | 30.80 | 30.80 | -4.41% | 5,550 |
| Sep 25, 2026 | 32.99 | 33.29 | 31.75 | 32.22 | 32.22 | 2.91% | 8,156 |
| Sep 24, 2026 | 33.08 | 33.08 | 31.25 | 31.31 | 31.31 | -2.13% | 1,007 |
| Sep 23, 2026 | 32.44 | 33.30 | 31.43 | 31.99 | 31.99 | -1.39% | 3,577 |
| Sep 22, 2026 | 32.36 | 32.90 | 31.76 | 32.44 | 32.44 | -0.58% | 3,558 |
| Sep 21, 2026 | 30.50 | 32.63 | 30.50 | 32.63 | 32.63 | 1.34% | 708 |
| Sep 18, 2026 | 32.90 | 32.90 | 31.28 | 32.20 | 32.20 | -2.13% | 709 |
| Sep 17, 2026 | 31.75 | 32.90 | 31.75 | 32.90 | 32.90 | 5.55% | 82 |
| Sep 16, 2026 | 32.32 | 32.70 | 30.75 | 31.17 | 31.17 | -5.00% | 4,521 |
| Sep 15, 2026 | 33.20 | 33.60 | 32.67 | 32.81 | 32.81 | - | 249 |
| Sep 11, 2026 | 33.56 | 34.99 | 32.81 | 32.81 | 32.81 | -2.35% | 4,924 |
| Sep 10, 2026 | 35.33 | 35.33 | 33.30 | 33.60 | 33.60 | -6.12% | 3,605 |
| Sep 9, 2026 | 35.50 | 35.80 | 34.98 | 35.79 | 35.79 | 1.65% | 1,389 |
| Sep 8, 2026 | 34.12 | 35.90 | 34.12 | 35.21 | 35.21 | -2.00% | 2,849 |
| Sep 7, 2026 | 35.55 | 37.19 | 35.12 | 35.93 | 35.93 | 0.67% | 5,297 |
| Sep 4, 2026 | 36.20 | 37.21 | 35.20 | 35.69 | 35.69 | -2.49% | 3,962 |
| Sep 3, 2026 | 33.45 | 36.85 | 33.45 | 36.60 | 36.60 | 2.58% | 3,419 |
| Sep 2, 2026 | 36.39 | 36.70 | 35.16 | 35.68 | 35.68 | -1.68% | 3,398 |
| Sep 1, 2026 | 39.17 | 39.17 | 35.77 | 36.29 | 36.29 | -3.97% | 1,115 |
| Aug 31, 2026 | 33.70 | 38.84 | 33.70 | 37.79 | 37.79 | 3.25% | 7,544 |
| Aug 28, 2026 | 36.65 | 36.90 | 36.19 | 36.60 | 36.60 | 4.51% | 4,798 |
| Aug 27, 2026 | 37.30 | 37.30 | 35.00 | 35.02 | 35.02 | -4.24% | 2,783 |
| Aug 26, 2026 | 39.13 | 39.13 | 36.16 | 36.57 | 36.57 | -4.22% | 16,599 |
| Aug 25, 2026 | 39.47 | 39.94 | 37.00 | 38.18 | 38.18 | -4.53% | 26,518 |
| Aug 24, 2026 | 39.00 | 42.00 | 38.60 | 39.99 | 39.99 | 1.78% | 40,873 |
| Aug 21, 2026 | 40.30 | 40.30 | 38.19 | 39.29 | 39.29 | -2.92% | 29,932 |
| Aug 20, 2026 | 35.20 | 40.80 | 35.20 | 40.47 | 40.47 | 9.20% | 56,799 |
| Aug 19, 2026 | 35.28 | 38.53 | 34.85 | 37.06 | 37.06 | 5.05% | 21,449 |
| Aug 18, 2026 | 34.50 | 36.11 | 34.50 | 35.28 | 35.28 | 3.22% | 7,326 |
| Aug 17, 2026 | 32.90 | 34.70 | 32.59 | 34.18 | 34.18 | 5.01% | 4,692 |
| Aug 14, 2026 | 32.90 | 33.25 | 32.55 | 32.55 | 32.55 | -0.82% | 2,329 |
| Aug 13, 2026 | 33.96 | 33.96 | 31.74 | 32.82 | 32.82 | 4.72% | 6,155 |
| Aug 12, 2026 | 30.55 | 31.45 | 30.55 | 31.34 | 31.34 | 2.42% | 2,663 |
| Aug 11, 2026 | 31.31 | 32.08 | 30.55 | 30.60 | 30.60 | -2.27% | 856 |
| Aug 10, 2026 | 27.80 | 31.75 | 27.80 | 31.31 | 31.31 | 3.03% | 6,908 |
| Aug 7, 2026 | 30.00 | 30.76 | 29.80 | 30.39 | 30.39 | -0.75% | 5,934 |
| Aug 6, 2026 | 30.29 | 30.66 | 30.21 | 30.62 | 30.62 | 0.07% | 1,434 |
| Aug 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 5 |
| Aug 4, 2026 | 30.02 | 36.00 | 30.02 | 30.60 | 30.60 | 1.53% | 3,949 |
| Aug 3, 2026 | 30.00 | 31.50 | 29.80 | 30.14 | 30.14 | 0.67% | 5,745 |
| Jul 31, 2026 | 29.32 | 29.94 | 29.32 | 29.94 | 29.94 | 2.60% | 116 |
| Jul 30, 2026 | 30.03 | 30.03 | 29.17 | 29.18 | 29.18 | -1.15% | 6,078 |
| Jul 29, 2026 | 29.42 | 31.45 | 29.19 | 29.52 | 29.52 | 0.34% | 31,645 |
| Jul 28, 2026 | 29.83 | 29.88 | 29.20 | 29.42 | 29.42 | -4.48% | 1,286 |
| Jul 27, 2026 | 27.62 | 31.30 | 27.62 | 30.80 | 30.80 | -0.36% | 1,475 |
| Jul 24, 2026 | 30.30 | 31.03 | 29.50 | 30.91 | 30.91 | 1.98% | 1,025 |
| Jul 23, 2026 | 31.30 | 31.36 | 30.30 | 30.31 | 30.31 | -3.26% | 841 |