Shree Renuka Sugars Limited (BOM:532670)
India · Delayed Price · Currency is INR 22.37
-0.19 (-0.84%)
At close: Jul 17, 2026
BOM:532670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.54 | 23.09 | 22.32 | 22.37 | 22.37 | -0.84% | 265,384 |
| Jul 16, 2026 | 22.56 | 22.76 | 22.50 | 22.56 | 22.56 | 0.09% | 134,662 |
| Jul 15, 2026 | 22.89 | 22.89 | 22.49 | 22.54 | 22.54 | -0.75% | 154,383 |
| Jul 14, 2026 | 22.84 | 23.23 | 22.62 | 22.71 | 22.71 | -1.60% | 196,404 |
| Jul 13, 2026 | 22.67 | 23.33 | 22.46 | 23.08 | 23.08 | 1.41% | 600,738 |
| Jul 10, 2026 | 22.95 | 23.00 | 22.68 | 22.76 | 22.76 | 0.57% | 342,199 |
| Jul 9, 2026 | 22.57 | 22.93 | 22.46 | 22.63 | 22.63 | 0.13% | 222,883 |
| Jul 8, 2026 | 23.23 | 23.30 | 22.40 | 22.60 | 22.60 | -2.92% | 179,798 |
| Jul 7, 2026 | 22.93 | 23.47 | 22.65 | 23.28 | 23.28 | 0.87% | 433,993 |
| Jul 6, 2026 | 23.00 | 23.60 | 22.76 | 23.08 | 23.08 | 0.30% | 342,244 |
| Jul 3, 2026 | 23.08 | 23.45 | 22.92 | 23.01 | 23.01 | -0.73% | 290,248 |
| Jul 2, 2026 | 23.13 | 23.25 | 22.85 | 23.18 | 23.18 | 0.83% | 195,324 |
| Jul 1, 2026 | 22.19 | 23.30 | 22.19 | 22.99 | 22.99 | 3.84% | 564,445 |
| Jun 30, 2026 | 22.34 | 22.42 | 22.09 | 22.14 | 22.14 | -0.67% | 149,535 |
| Jun 29, 2026 | 22.38 | 22.57 | 22.12 | 22.29 | 22.29 | -0.58% | 315,953 |
| Jun 25, 2026 | 22.94 | 23.05 | 22.31 | 22.42 | 22.42 | -2.18% | 291,831 |
| Jun 24, 2026 | 22.70 | 23.14 | 22.42 | 22.92 | 22.92 | 1.37% | 240,441 |
| Jun 23, 2026 | 23.23 | 23.25 | 22.55 | 22.61 | 22.61 | -2.37% | 282,996 |
| Jun 22, 2026 | 23.27 | 23.40 | 23.10 | 23.16 | 23.16 | 0.04% | 303,498 |
| Jun 19, 2026 | 23.09 | 23.32 | 22.88 | 23.15 | 23.15 | -0.30% | 507,940 |
| Jun 18, 2026 | 23.37 | 23.45 | 23.10 | 23.22 | 23.22 | 0.17% | 341,096 |
| Jun 17, 2026 | 23.86 | 23.86 | 23.10 | 23.18 | 23.18 | -2.19% | 574,207 |
| Jun 16, 2026 | 24.21 | 24.47 | 23.53 | 23.70 | 23.70 | -1.54% | 820,430 |
| Jun 15, 2026 | 22.95 | 24.85 | 22.94 | 24.07 | 24.07 | 7.99% | 2,368,096 |
| Jun 12, 2026 | 21.80 | 22.37 | 21.80 | 22.29 | 22.29 | 2.62% | 945,862 |
| Jun 11, 2026 | 22.28 | 22.29 | 21.55 | 21.72 | 21.72 | -0.41% | 772,587 |
| Jun 10, 2026 | 22.05 | 22.29 | 21.74 | 21.81 | 21.81 | -1.31% | 488,898 |
| Jun 9, 2026 | 21.95 | 22.23 | 21.85 | 22.10 | 22.10 | 0.50% | 336,871 |
| Jun 8, 2026 | 22.34 | 23.09 | 21.80 | 21.99 | 21.99 | -2.09% | 920,466 |
| Jun 5, 2026 | 22.34 | 22.85 | 22.09 | 22.46 | 22.46 | 1.35% | 750,850 |
| Jun 4, 2026 | 21.45 | 22.27 | 21.40 | 22.16 | 22.16 | 3.12% | 723,554 |
| Jun 3, 2026 | 22.29 | 22.29 | 21.06 | 21.49 | 21.49 | -3.24% | 1,091,877 |
| Jun 2, 2026 | 22.66 | 22.71 | 21.83 | 22.21 | 22.21 | -2.33% | 854,382 |
| Jun 1, 2026 | 23.00 | 23.23 | 22.63 | 22.74 | 22.74 | -0.66% | 491,293 |
| May 29, 2026 | 23.50 | 23.62 | 22.70 | 22.89 | 22.89 | -2.14% | 515,601 |
| May 27, 2026 | 23.25 | 23.79 | 23.11 | 23.39 | 23.39 | 0.39% | 476,312 |
| May 26, 2026 | 23.76 | 23.76 | 23.26 | 23.30 | 23.30 | -1.48% | 422,503 |
| May 25, 2026 | 23.95 | 24.12 | 23.56 | 23.65 | 23.65 | -0.96% | 348,827 |
| May 22, 2026 | 23.98 | 24.01 | 23.57 | 23.88 | 23.88 | -0.29% | 406,407 |
| May 21, 2026 | 24.68 | 24.68 | 23.90 | 23.95 | 23.95 | -1.20% | 508,805 |
| May 20, 2026 | 23.61 | 24.38 | 23.35 | 24.24 | 24.24 | 2.80% | 523,909 |
| May 19, 2026 | 23.13 | 23.92 | 23.00 | 23.58 | 23.58 | 1.81% | 733,669 |
| May 18, 2026 | 24.24 | 24.33 | 23.01 | 23.16 | 23.16 | -4.22% | 464,384 |
| May 15, 2026 | 24.50 | 24.92 | 24.06 | 24.18 | 24.18 | -0.41% | 704,732 |
| May 14, 2026 | 24.24 | 24.96 | 23.97 | 24.28 | 24.28 | -2.41% | 915,008 |
| May 13, 2026 | 25.06 | 25.49 | 24.63 | 24.88 | 24.88 | -0.99% | 559,348 |
| May 12, 2026 | 25.88 | 26.11 | 25.05 | 25.13 | 25.13 | -3.42% | 493,424 |
| May 11, 2026 | 26.59 | 27.24 | 25.90 | 26.02 | 26.02 | -5.72% | 991,952 |
| May 8, 2026 | 28.69 | 28.73 | 27.46 | 27.60 | 27.60 | -3.36% | 549,750 |
| May 7, 2026 | 29.43 | 29.43 | 28.50 | 28.56 | 28.56 | -2.06% | 646,339 |