The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 847.70
+22.70 (2.75%)
At close: Apr 1, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 835.00 | 880.00 | 835.00 | 847.70 | 847.70 | 2.75% | 246 |
| Mar 30, 2026 | 842.90 | 843.50 | 825.00 | 825.00 | 825.00 | -0.13% | 47 |
| Mar 27, 2026 | 864.80 | 864.80 | 812.05 | 826.05 | 826.05 | -2.24% | 126 |
| Mar 25, 2026 | 856.10 | 856.10 | 836.00 | 845.00 | 845.00 | -2.78% | 256 |
| Mar 24, 2026 | 866.00 | 879.95 | 852.00 | 869.20 | 869.20 | 0.49% | 60 |
| Mar 23, 2026 | 900.00 | 900.05 | 855.00 | 865.00 | 865.00 | -0.02% | 57 |
| Mar 20, 2026 | 880.00 | 880.00 | 865.20 | 865.20 | 865.20 | -1.65% | 55 |
| Mar 19, 2026 | 871.00 | 970.00 | 870.00 | 879.70 | 879.70 | -3.12% | 320 |
| Mar 18, 2026 | 893.00 | 908.00 | 893.00 | 908.00 | 908.00 | 2.13% | 39 |
| Mar 17, 2026 | 910.00 | 910.00 | 886.00 | 889.10 | 889.10 | -2.82% | 325 |
| Mar 16, 2026 | 894.70 | 914.90 | 894.70 | 914.90 | 914.90 | -1.83% | 47 |
| Mar 13, 2026 | 903.10 | 932.00 | 903.10 | 932.00 | 932.00 | 3.20% | 308 |
| Mar 12, 2026 | 905.00 | 915.00 | 886.30 | 903.10 | 903.10 | -2.68% | 141 |
| Mar 11, 2026 | 905.00 | 928.00 | 905.00 | 928.00 | 928.00 | -0.85% | 28 |
| Mar 10, 2026 | 883.00 | 936.00 | 882.00 | 936.00 | 936.00 | -0.16% | 29 |
| Mar 6, 2026 | 919.20 | 964.00 | 888.10 | 937.50 | 937.50 | -0.05% | 105 |
| Mar 5, 2026 | 895.00 | 937.95 | 881.00 | 937.95 | 937.95 | 6.59% | 46 |
| Mar 4, 2026 | 899.50 | 899.50 | 880.00 | 880.00 | 880.00 | -2.22% | 19 |
| Mar 2, 2026 | 892.00 | 900.00 | 889.10 | 899.95 | 899.95 | -3.02% | 26 |
| Feb 27, 2026 | 934.50 | 934.50 | 900.00 | 928.00 | 928.00 | -1.22% | 11 |
| Feb 26, 2026 | 940.00 | 940.00 | 911.25 | 939.50 | 939.50 | 2.80% | 351 |
| Feb 25, 2026 | 950.50 | 960.00 | 908.50 | 913.95 | 913.95 | 1.02% | 204 |
| Feb 24, 2026 | 902.50 | 912.50 | 902.50 | 904.70 | 904.70 | -2.20% | 10 |
| Feb 23, 2026 | 925.05 | 949.95 | 925.05 | 925.05 | 925.05 | -2.29% | 27 |
| Feb 20, 2026 | 902.30 | 951.00 | 900.00 | 946.75 | 946.75 | -2.20% | 211 |
| Feb 19, 2026 | 909.15 | 980.00 | 904.15 | 968.00 | 968.00 | 6.47% | 234 |
| Feb 18, 2026 | 912.00 | 912.00 | 902.30 | 909.15 | 909.15 | -4.00% | 80 |
| Feb 17, 2026 | 915.00 | 947.00 | 900.00 | 947.00 | 947.00 | -0.31% | 65 |
| Feb 16, 2026 | 901.25 | 949.90 | 901.00 | 949.90 | 949.90 | 5.43% | 62 |
| Feb 13, 2026 | 924.90 | 924.90 | 901.00 | 901.00 | 901.00 | 0.09% | 15 |
| Feb 12, 2026 | 901.40 | 950.00 | 900.05 | 900.20 | 900.20 | -0.49% | 13 |
| Feb 11, 2026 | 911.00 | 911.00 | 901.50 | 904.65 | 904.65 | 0.18% | 26 |
| Feb 10, 2026 | 950.00 | 950.00 | 903.05 | 903.05 | 903.05 | 0.21% | 44 |
| Feb 9, 2026 | 900.05 | 901.15 | 900.05 | 901.15 | 901.15 | -0.01% | 11 |
| Feb 5, 2026 | 901.25 | 901.25 | 901.25 | 901.25 | 901.25 | - | 10 |
| Feb 4, 2026 | 901.25 | 901.25 | 901.25 | 901.25 | 901.25 | -2.57% | 5 |
| Feb 3, 2026 | 909.00 | 955.55 | 908.00 | 925.05 | 925.05 | -2.52% | 202 |
| Feb 2, 2026 | 891.00 | 949.00 | 891.00 | 949.00 | 949.00 | 4.35% | 43 |
| Feb 1, 2026 | 911.00 | 911.00 | 905.00 | 909.45 | 909.45 | 0.49% | 15 |
| Jan 30, 2026 | 905.60 | 905.60 | 904.50 | 905.00 | 905.00 | 0.06% | 26 |
| Jan 29, 2026 | 936.30 | 941.00 | 904.50 | 904.50 | 904.50 | -3.88% | 274 |
| Jan 28, 2026 | 881.20 | 951.00 | 881.20 | 941.00 | 941.00 | 3.41% | 111 |
| Jan 27, 2026 | 880.20 | 950.00 | 871.40 | 910.00 | 910.00 | -6.18% | 143 |
| Jan 23, 2026 | 915.00 | 969.90 | 901.35 | 969.90 | 969.90 | -0.98% | 45 |
| Jan 22, 2026 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | 4.45% | 2 |
| Jan 21, 2026 | 890.00 | 985.00 | 852.55 | 937.80 | 937.80 | 5.02% | 192 |
| Jan 20, 2026 | 974.95 | 974.95 | 893.00 | 893.00 | 893.00 | -2.72% | 16 |
| Jan 19, 2026 | 977.95 | 977.95 | 918.00 | 918.00 | 918.00 | - | 7 |
| Jan 16, 2026 | 905.05 | 918.00 | 899.00 | 918.00 | 918.00 | 1.43% | 43 |
| Jan 14, 2026 | 975.00 | 994.95 | 905.05 | 905.05 | 905.05 | -7.17% | 70 |