The Ravalgaon Sugar Farm Limited (BOM:507300)
India · Delayed Price · Currency is INR 940.05
+0.05 (0.01%)
At close: Sep 11, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |