The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 842.00
+20.00 (2.43%)
At close: Oct 22, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 855.00 | 855.00 | 842.00 | 842.00 | 842.00 | 2.43% | 76 |
| Oct 21, 2026 | 858.55 | 875.00 | 821.00 | 822.00 | 822.00 | -4.26% | 120 |
| Oct 19, 2026 | 812.50 | 858.60 | 770.00 | 858.55 | 858.55 | 1.86% | 122 |
| Oct 16, 2026 | 901.00 | 901.00 | 828.05 | 842.85 | 842.85 | -8.39% | 943 |
| Oct 15, 2026 | 905.00 | 920.05 | 904.00 | 920.05 | 920.05 | 0.01% | 15 |
| Oct 14, 2026 | 908.00 | 922.00 | 908.00 | 920.00 | 920.00 | 0.58% | 16 |
| Oct 13, 2026 | 900.00 | 920.00 | 900.00 | 914.70 | 914.70 | 0.30% | 69 |
| Oct 12, 2026 | 900.00 | 914.00 | 900.00 | 912.00 | 912.00 | -0.22% | 39 |
| Oct 9, 2026 | 914.70 | 914.70 | 913.70 | 914.00 | 914.00 | 0.44% | 39 |
| Oct 8, 2026 | 901.00 | 910.50 | 900.00 | 910.00 | 910.00 | 1.11% | 14 |
| Oct 7, 2026 | 918.90 | 918.95 | 900.00 | 900.00 | 900.00 | -2.38% | 142 |
| Oct 6, 2026 | 921.90 | 921.90 | 892.00 | 921.90 | 921.90 | 2.55% | 36 |
| Oct 5, 2026 | 901.00 | 901.00 | 868.05 | 899.00 | 899.00 | 0.90% | 86 |
| Oct 1, 2026 | 905.00 | 905.00 | 891.00 | 891.00 | 891.00 | -1.09% | 258 |
| Sep 30, 2026 | 910.00 | 910.00 | 896.00 | 900.80 | 900.80 | 0.50% | 54 |
| Sep 29, 2026 | 916.00 | 916.00 | 896.30 | 896.30 | 896.30 | -1.39% | 31 |
| Sep 28, 2026 | 920.00 | 922.00 | 906.00 | 908.90 | 908.90 | -2.15% | 26 |
| Sep 25, 2026 | 900.00 | 946.50 | 882.00 | 928.90 | 928.90 | 0.10% | 124 |
| Sep 24, 2026 | 908.00 | 928.00 | 908.00 | 928.00 | 928.00 | -1.28% | 17 |
| Sep 23, 2026 | 908.00 | 940.00 | 908.00 | 940.00 | 940.00 | 0.05% | 140 |
| Sep 22, 2026 | 922.00 | 939.50 | 922.00 | 939.50 | 939.50 | 4.02% | 61 |
| Sep 21, 2026 | 902.00 | 904.00 | 902.00 | 903.20 | 903.20 | -2.41% | 66 |
| Sep 18, 2026 | 922.00 | 925.50 | 922.00 | 925.50 | 925.50 | 0.38% | 20 |
| Sep 17, 2026 | 909.00 | 922.00 | 909.00 | 922.00 | 922.00 | -0.75% | 64 |
| Sep 16, 2026 | 960.00 | 960.00 | 929.00 | 929.00 | 929.00 | 0.38% | 30 |
| Sep 15, 2026 | 940.05 | 940.05 | 925.20 | 925.45 | 925.45 | -1.55% | 44 |
| Sep 11, 2026 | 965.00 | 965.00 | 940.05 | 940.05 | 940.05 | 0.01% | 158 |
| Sep 10, 2026 | 920.25 | 940.00 | 920.00 | 940.00 | 940.00 | 0.80% | 76 |
| Sep 9, 2026 | 966.00 | 966.00 | 922.00 | 932.50 | 932.50 | 1.27% | 78 |
| Sep 8, 2026 | 942.00 | 942.00 | 920.20 | 920.85 | 920.85 | -2.49% | 38 |
| Sep 7, 2026 | 921.00 | 944.40 | 912.00 | 944.40 | 944.40 | -0.59% | 84 |
| Sep 4, 2026 | 950.00 | 950.00 | 921.00 | 950.00 | 950.00 | - | 130 |
| Sep 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | 11 |
| Sep 2, 2026 | 960.00 | 960.00 | 940.00 | 940.00 | 940.00 | 0.50% | 56 |
| Sep 1, 2026 | 975.00 | 975.00 | 935.25 | 935.30 | 935.30 | -2.55% | 71 |
| Aug 31, 2026 | 977.00 | 977.00 | 959.75 | 959.75 | 959.75 | 0.50% | 30 |
| Aug 27, 2026 | 980.00 | 980.00 | 955.00 | 955.00 | 955.00 | 2.14% | 12 |
| Aug 26, 2026 | 941.30 | 941.30 | 935.00 | 935.00 | 935.00 | -0.67% | 29 |
| Aug 25, 2026 | 977.00 | 977.00 | 932.00 | 941.30 | 941.30 | -2.91% | 116 |
| Aug 24, 2026 | 928.10 | 969.55 | 928.00 | 969.55 | 969.55 | 5.00% | 377 |
| Aug 21, 2026 | 962.25 | 977.70 | 923.40 | 923.40 | 923.40 | -5.00% | 251 |
| Aug 20, 2026 | 956.00 | 977.00 | 941.00 | 971.95 | 971.95 | 3.51% | 305 |
| Aug 19, 2026 | 975.00 | 975.00 | 939.00 | 939.00 | 939.00 | -0.32% | 57 |
| Aug 18, 2026 | 958.00 | 958.00 | 942.00 | 942.00 | 942.00 | -0.96% | 104 |
| Aug 17, 2026 | 966.10 | 966.10 | 942.00 | 951.15 | 951.15 | -3.60% | 223 |
| Aug 14, 2026 | 970.00 | 991.00 | 970.00 | 986.70 | 986.70 | 1.72% | 94 |
| Aug 13, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1.54% | 2 |
| Aug 12, 2026 | 955.55 | 955.55 | 955.25 | 955.25 | 955.25 | -2.23% | 12 |
| Aug 11, 2026 | 977.70 | 977.70 | 950.00 | 977.00 | 977.00 | 2.80% | 14 |
| Aug 10, 2026 | 995.00 | 995.00 | 950.00 | 950.35 | 950.35 | -4.49% | 126 |