The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 981.00
+1.00 (0.10%)
At close: May 15, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |