The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 923.40
-48.55 (-5.00%)
At close: Aug 21, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,000.05 | 1,000.05 | 995.00 | 995.00 | 995.00 | -0.40% | 23 |
| Aug 5, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -0.09% | 50 |
| Aug 4, 2026 | 994.00 | 1,000.00 | 945.00 | 999.85 | 999.85 | 2.03% | 74 |
| Aug 3, 2026 | 971.00 | 980.00 | 971.00 | 980.00 | 980.00 | -1.01% | 6 |
| Jul 31, 2026 | 956.05 | 994.00 | 956.05 | 990.00 | 990.00 | 4.76% | 24 |
| Jul 30, 2026 | 975.00 | 975.00 | 941.00 | 945.00 | 945.00 | -1.56% | 140 |
| Jul 29, 2026 | 970.00 | 1,045.30 | 941.00 | 960.00 | 960.00 | -2.04% | 98 |
| Jul 27, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 11 |
| Jul 24, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -1.11% | 8 |
| Jul 23, 2026 | 960.30 | 991.00 | 960.30 | 991.00 | 991.00 | 2.16% | 146 |
| Jul 22, 2026 | 970.00 | 985.00 | 941.00 | 970.00 | 970.00 | 0.04% | 99 |
| Jul 21, 2026 | 987.95 | 987.95 | 965.00 | 969.60 | 969.60 | 4.26% | 14 |
| Jul 20, 2026 | 970.00 | 975.00 | 930.00 | 930.00 | 930.00 | -4.12% | 26 |
| Jul 17, 2026 | 965.00 | 990.00 | 965.00 | 970.00 | 970.00 | -0.90% | 29 |
| Jul 16, 2026 | 948.10 | 978.85 | 940.00 | 978.85 | 978.85 | 3.20% | 127 |
| Jul 15, 2026 | 955.55 | 990.00 | 940.10 | 948.50 | 948.50 | -0.18% | 44 |
| Jul 14, 2026 | 950.10 | 950.25 | 950.00 | 950.25 | 950.25 | -0.65% | 13 |
| Jul 13, 2026 | 994.90 | 994.90 | 956.45 | 956.45 | 956.45 | -2.80% | 3 |
| Jul 10, 2026 | 1,027.95 | 1,027.95 | 971.00 | 984.00 | 984.00 | 2.93% | 24 |
| Jul 9, 2026 | 955.95 | 955.95 | 951.20 | 955.95 | 955.95 | -0.50% | 8 |
| Jul 8, 2026 | 942.50 | 961.00 | 912.50 | 960.75 | 960.75 | -3.92% | 58 |
| Jul 7, 2026 | 1,020.00 | 1,025.10 | 999.95 | 999.95 | 999.95 | 7.18% | 25 |
| Jul 6, 2026 | 929.50 | 933.00 | 929.50 | 933.00 | 933.00 | -2.62% | 33 |
| Jul 3, 2026 | 1,011.20 | 1,011.20 | 958.10 | 958.10 | 958.10 | -2.13% | 5 |
| Jul 2, 2026 | 975.00 | 979.00 | 975.00 | 979.00 | 979.00 | - | 27 |
| Jul 1, 2026 | 970.70 | 979.70 | 945.45 | 979.00 | 979.00 | 3.60% | 54 |
| Jun 30, 2026 | 945.05 | 977.70 | 945.00 | 945.00 | 945.00 | -2.94% | 32 |
| Jun 29, 2026 | 954.75 | 977.00 | 925.05 | 973.60 | 973.60 | 1.97% | 122 |
| Jun 25, 2026 | 950.55 | 954.75 | 950.00 | 954.75 | 954.75 | 0.50% | 65 |
| Jun 24, 2026 | 950.05 | 950.05 | 950.00 | 950.00 | 950.00 | -2.06% | 25 |
| Jun 23, 2026 | 940.05 | 970.00 | 940.00 | 970.00 | 970.00 | 3.63% | 21 |
| Jun 22, 2026 | 955.00 | 955.00 | 930.00 | 936.00 | 936.00 | -3.70% | 15 |
| Jun 19, 2026 | 955.55 | 972.00 | 946.00 | 972.00 | 972.00 | 2.73% | 33 |
| 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 |