The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 946.20
-19.85 (-2.05%)
At close: Jun 18, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 955.55 | 955.55 | 940.00 | 946.20 | 946.20 | -2.05% | 25 |
| Jun 17, 2026 | 978.00 | 988.00 | 966.05 | 966.05 | 966.05 | 0.32% | 7 |
| Jun 16, 2026 | 960.05 | 963.05 | 960.00 | 963.00 | 963.00 | 1.26% | 25 |
| Jun 15, 2026 | 950.05 | 999.00 | 950.05 | 951.00 | 951.00 | 0.17% | 5 |
| Jun 12, 2026 | 945.00 | 949.40 | 945.00 | 949.40 | 949.40 | 1.98% | 4 |
| Jun 11, 2026 | 955.55 | 955.55 | 931.00 | 931.00 | 931.00 | -2.11% | 7 |
| Jun 10, 2026 | 950.05 | 951.05 | 950.05 | 951.05 | 951.05 | 0.30% | 12 |
| Jun 9, 2026 | 950.00 | 955.00 | 940.00 | 948.20 | 948.20 | -2.25% | 27 |
| Jun 8, 2026 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | -3.19% | 7 |
| Jun 5, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.60% | 2 |
| Jun 4, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 4.32% | 2 |
| Jun 3, 2026 | 990.00 | 990.00 | 966.25 | 966.25 | 966.25 | -4.33% | 17 |
| Jun 2, 2026 | 988.00 | 1,015.00 | 988.00 | 1,010.00 | 1,010.00 | 2.22% | 8 |
| May 29, 2026 | 987.50 | 988.10 | 980.00 | 988.10 | 988.10 | 0.83% | 39 |
| May 27, 2026 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 3.04% | 3 |
| May 26, 2026 | 951.05 | 951.05 | 951.05 | 951.05 | 951.05 | 1.16% | 5 |
| May 25, 2026 | 940.10 | 945.00 | 940.10 | 940.15 | 940.15 | -2.07% | 41 |
| May 22, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -1.03% | 17 |
| May 21, 2026 | 931.00 | 970.00 | 931.00 | 970.00 | 970.00 | 4.28% | 43 |
| May 20, 2026 | 984.90 | 984.90 | 930.20 | 930.20 | 930.20 | -5.56% | 3 |
| May 19, 2026 | 980.00 | 985.00 | 942.00 | 985.00 | 985.00 | 0.41% | 41 |
| May 15, 2026 | 972.50 | 1,039.00 | 972.50 | 981.00 | 981.00 | 0.10% | 11 |
| May 14, 2026 | 1,001.00 | 1,002.00 | 969.00 | 980.00 | 980.00 | -1.02% | 203 |
| May 13, 2026 | 1,019.90 | 1,021.10 | 990.10 | 990.10 | 990.10 | -3.04% | 151 |
| May 12, 2026 | 961.25 | 1,023.95 | 961.25 | 1,021.10 | 1,021.10 | 1.10% | 63 |
| May 11, 2026 | 1,020.50 | 1,022.00 | 957.30 | 1,010.00 | 1,010.00 | -1.03% | 8 |
| May 8, 2026 | 1,016.05 | 1,021.00 | 990.05 | 1,020.50 | 1,020.50 | 0.44% | 33 |
| May 7, 2026 | 1,044.80 | 1,045.00 | 1,000.15 | 1,016.05 | 1,016.05 | -1.36% | 52 |
| May 6, 2026 | 966.00 | 1,144.00 | 960.10 | 1,030.10 | 1,030.10 | 6.64% | 364 |
| May 5, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | -2.03% | 2 |
| May 4, 2026 | 950.05 | 986.00 | 950.05 | 986.00 | 986.00 | 3.79% | 50 |
| Apr 30, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.40% | 137 |
| Apr 29, 2026 | 944.00 | 963.50 | 944.00 | 963.50 | 963.50 | 0.36% | 5 |
| Apr 28, 2026 | 944.00 | 965.00 | 925.00 | 960.00 | 960.00 | 2.67% | 17 |
| Apr 24, 2026 | 938.00 | 938.00 | 935.00 | 935.00 | 935.00 | -0.53% | 55 |
| Apr 23, 2026 | 987.00 | 987.00 | 935.00 | 940.00 | 940.00 | -4.86% | 72 |
| Apr 22, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 4.00% | 2 |
| Apr 21, 2026 | 920.70 | 950.00 | 920.70 | 950.00 | 950.00 | 3.18% | 172 |
| Apr 20, 2026 | 934.00 | 949.95 | 918.85 | 920.70 | 920.70 | -1.53% | 21 |
| Apr 17, 2026 | 940.05 | 940.05 | 935.00 | 935.00 | 935.00 | 0.53% | 24 |
| Apr 16, 2026 | 955.00 | 1,000.00 | 930.05 | 930.05 | 930.05 | 0.03% | 42 |
| Apr 15, 2026 | 930.00 | 930.00 | 925.00 | 929.75 | 929.75 | 0.51% | 25 |
| Apr 13, 2026 | 950.00 | 950.00 | 910.00 | 925.00 | 925.00 | -1.60% | 207 |
| Apr 10, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | - | 31 |
| Apr 9, 2026 | 940.40 | 940.40 | 940.00 | 940.00 | 940.00 | -0.04% | 26 |
| Apr 8, 2026 | 968.00 | 968.00 | 929.00 | 940.40 | 940.40 | 4.25% | 71 |
| Apr 7, 2026 | 975.00 | 975.00 | 902.05 | 902.05 | 902.05 | -2.25% | 41 |
| Apr 6, 2026 | 888.00 | 925.00 | 888.00 | 922.80 | 922.80 | 3.60% | 63 |
| Apr 2, 2026 | 864.80 | 912.00 | 864.80 | 890.75 | 890.75 | 5.08% | 138 |
| Apr 1, 2026 | 835.00 | 880.00 | 835.00 | 847.70 | 847.70 | 2.75% | 246 |