The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 1,032.00
+2.00 (0.19%)
At close: Sep 16, 2025
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,030.25 | 1,059.95 | 1,030.00 | 1,032.00 | 1,032.00 | 0.19% | 90 |
| Sep 15, 2025 | 1,035.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.49% | 20 |
| Sep 12, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.05 | 1,035.05 | 0.98% | 50 |
| Sep 11, 2025 | 1,061.95 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.82% | 61 |
| Sep 10, 2025 | 1,065.00 | 1,065.00 | 1,021.30 | 1,054.70 | 1,054.70 | -1.42% | 12 |
| Sep 9, 2025 | 1,040.00 | 1,069.90 | 1,040.00 | 1,069.90 | 1,069.90 | 3.37% | 8 |
| Sep 8, 2025 | 1,031.00 | 1,035.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.97% | 7 |
| Sep 5, 2025 | 1,065.00 | 1,075.95 | 1,020.00 | 1,025.10 | 1,025.10 | -0.76% | 157 |
| Sep 4, 2025 | 1,092.00 | 1,092.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.76% | 47 |
| Sep 3, 2025 | 1,085.00 | 1,095.45 | 1,065.00 | 1,073.35 | 1,073.35 | 0.52% | 74 |
| Sep 2, 2025 | 1,056.00 | 1,088.00 | 1,050.05 | 1,067.80 | 1,067.80 | 2.42% | 105 |
| Sep 1, 2025 | 1,030.35 | 1,055.00 | 1,026.45 | 1,042.60 | 1,042.60 | 0.69% | 45 |
| Aug 29, 2025 | 1,015.00 | 1,050.00 | 1,012.00 | 1,035.50 | 1,035.50 | 2.86% | 157 |
| Aug 28, 2025 | 1,020.00 | 1,054.50 | 1,006.70 | 1,006.75 | 1,006.75 | -1.27% | 104 |
| Aug 26, 2025 | 1,011.50 | 1,030.00 | 1,010.00 | 1,019.75 | 1,019.75 | -0.75% | 69 |
| Aug 25, 2025 | 1,030.00 | 1,041.95 | 1,019.40 | 1,027.50 | 1,027.50 | -2.69% | 37 |
| Aug 22, 2025 | 1,026.80 | 1,072.00 | 1,026.80 | 1,055.85 | 1,055.85 | 3.56% | 84 |
| Aug 21, 2025 | 1,034.80 | 1,036.00 | 1,016.00 | 1,019.55 | 1,019.55 | 0.75% | 33 |
| Aug 20, 2025 | 1,075.00 | 1,075.00 | 1,001.35 | 1,012.00 | 1,012.00 | 0.49% | 89 |
| Aug 19, 2025 | 1,038.95 | 1,039.95 | 1,001.00 | 1,007.05 | 1,007.05 | -3.07% | 326 |
| Aug 18, 2025 | 1,022.00 | 1,038.95 | 1,003.10 | 1,038.95 | 1,038.95 | 1.56% | 118 |
| Aug 14, 2025 | 1,026.15 | 1,030.00 | 1,000.00 | 1,022.95 | 1,022.95 | -1.50% | 102 |
| Aug 13, 2025 | 1,027.50 | 1,058.00 | 1,027.50 | 1,038.50 | 1,038.50 | -3.84% | 96 |
| Aug 12, 2025 | 1,050.00 | 1,079.95 | 1,022.00 | 1,079.95 | 1,079.95 | 2.85% | 132 |
| Aug 11, 2025 | 1,060.00 | 1,079.95 | 1,050.00 | 1,050.00 | 1,050.00 | 0.34% | 157 |
| Aug 8, 2025 | 1,140.00 | 1,140.00 | 1,042.00 | 1,046.45 | 1,046.45 | -3.99% | 80 |
| Aug 7, 2025 | 1,060.15 | 1,089.95 | 1,045.00 | 1,089.95 | 1,089.95 | 2.82% | 56 |
| Aug 6, 2025 | 1,105.00 | 1,105.00 | 1,034.00 | 1,060.10 | 1,060.10 | -2.56% | 52 |
| Aug 5, 2025 | 1,087.90 | 1,111.00 | 1,087.90 | 1,087.90 | 1,087.90 | - | 72 |
| Aug 4, 2025 | 1,030.00 | 1,089.95 | 1,030.00 | 1,087.90 | 1,087.90 | -0.10% | 64 |
| Aug 1, 2025 | 1,239.00 | 1,239.00 | 1,006.85 | 1,089.00 | 1,089.00 | 2.74% | 207 |
| Jul 31, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.47% | 1 |
| Jul 30, 2025 | 1,036.00 | 1,055.05 | 1,036.00 | 1,055.05 | 1,055.05 | 2.43% | 39 |
| Jul 29, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 12 |
| Jul 28, 2025 | 1,026.30 | 1,065.00 | 1,025.00 | 1,065.00 | 1,065.00 | 0.78% | 5 |
| Jul 25, 2025 | 1,051.50 | 1,065.05 | 1,051.50 | 1,056.75 | 1,056.75 | -3.93% | 67 |
| Jul 24, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,099.95 | 1,099.95 | -0.46% | 34 |
| Jul 23, 2025 | 1,088.05 | 1,105.00 | 1,088.05 | 1,105.00 | 1,105.00 | 1.56% | 37 |
| Jul 22, 2025 | 1,147.50 | 1,149.95 | 1,084.05 | 1,088.05 | 1,088.05 | -5.18% | 71 |
| Jul 21, 2025 | 1,025.00 | 1,170.00 | 1,025.00 | 1,147.50 | 1,147.50 | 2.74% | 9 |
| Jul 18, 2025 | 1,130.00 | 1,150.00 | 1,115.05 | 1,116.90 | 1,116.90 | -0.47% | 51 |
| Jul 17, 2025 | 1,143.00 | 1,169.95 | 1,120.05 | 1,122.20 | 1,122.20 | -1.04% | 50 |
| Jul 16, 2025 | 1,110.00 | 1,150.00 | 1,071.00 | 1,134.00 | 1,134.00 | 3.64% | 368 |
| Jul 15, 2025 | 1,119.75 | 1,119.75 | 1,061.00 | 1,094.20 | 1,094.20 | -2.28% | 27 |
| Jul 14, 2025 | 1,064.00 | 1,139.50 | 1,064.00 | 1,119.75 | 1,119.75 | 1.33% | 11 |
| Jul 11, 2025 | 1,110.00 | 1,110.50 | 1,101.00 | 1,105.00 | 1,105.00 | -0.45% | 7 |
| Jul 10, 2025 | 1,101.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.82% | 11 |
| Jul 9, 2025 | 1,110.00 | 1,152.00 | 1,100.05 | 1,101.00 | 1,101.00 | -2.13% | 132 |
| Jul 8, 2025 | 1,130.00 | 1,165.00 | 1,120.00 | 1,124.95 | 1,124.95 | -0.45% | 19 |
| Jul 7, 2025 | 1,141.55 | 1,141.55 | 1,050.00 | 1,130.00 | 1,130.00 | 0.03% | 100 |