Skip to main content
logo
Shree Renuka Sugars Limited (BOM:532670)
India flag India · Delayed Price · Currency is INR
25.13
-1.03 (-3.94%)
At close: Aug 21, 2026

BOM:532670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.1026.3824.7925.1325.13-3.94%4,385,443
Aug 20, 202624.7326.3924.5026.1626.167.92%4,919,313
Aug 19, 202623.5925.9623.3124.2424.244.03%3,604,069
Aug 18, 202623.0823.9423.0523.3023.301.30%852,939
Aug 17, 202622.1523.1621.9523.0023.004.78%1,317,723
Aug 14, 202622.1022.5521.9021.9521.95-0.90%265,542
Aug 13, 202622.0022.5621.9922.1522.150.73%504,770
Aug 12, 202622.0522.2421.9021.9921.99-0.99%180,865
Aug 11, 202622.6922.6922.1622.2122.21-1.02%168,558
Aug 10, 202622.1722.8522.0622.4422.441.26%230,010
Aug 7, 202622.1322.4322.0522.1622.160.18%186,158
Aug 6, 202621.9623.5021.6422.1222.12-0.94%316,384
Aug 5, 202622.7323.0222.2022.3322.33-0.31%641,833
Aug 4, 202622.3022.9822.2722.4022.400.27%1,588,349
Aug 3, 202621.6722.6621.6722.3422.342.24%479,201
Jul 31, 202621.9221.9221.5121.8521.851.02%151,171
Jul 30, 202621.9721.9721.5721.6321.63-0.73%107,733
Jul 29, 202621.6121.9521.6121.7921.790.69%199,959
Jul 28, 202621.9021.9121.6121.6421.64-1.05%185,942
Jul 27, 202622.4122.5621.8321.8721.87-1.40%169,966
Jul 24, 202621.6922.4021.5122.1822.182.21%341,044
Jul 23, 202622.0122.0521.6121.7021.70-1.50%352,288
Jul 22, 202622.2022.2022.0022.0322.03-0.90%208,373
Jul 21, 202622.1822.5422.1222.2322.230.14%383,626
Jul 20, 202622.3722.4522.1022.2022.20-0.76%270,902
Jul 17, 202622.5423.0922.3222.3722.37-0.84%265,384
Jul 16, 202622.5622.7622.5022.5622.560.09%134,662
Jul 15, 202622.8922.8922.4922.5422.54-0.75%154,383
Jul 14, 202622.8423.2322.6222.7122.71-1.60%196,404
Jul 13, 202622.6723.3322.4623.0823.081.41%600,738
Jul 10, 202622.9523.0022.6822.7622.760.57%342,199
Jul 9, 202622.5722.9322.4622.6322.630.13%222,883
Jul 8, 202623.2323.3022.4022.6022.60-2.92%179,798
Jul 7, 202622.9323.4722.6523.2823.280.87%433,993
Jul 6, 202623.0023.6022.7623.0823.080.30%342,244
Jul 3, 202623.0823.4522.9223.0123.01-0.73%290,248
Jul 2, 202623.1323.2522.8523.1823.180.83%195,324
Jul 1, 202622.1923.3022.1922.9922.993.84%564,445
Jun 30, 202622.3422.4222.0922.1422.14-0.67%149,535
Jun 29, 202622.3822.5722.1222.2922.29-0.58%315,953
Jun 25, 202622.9423.0522.3122.4222.42-2.18%291,831
Jun 24, 202622.7023.1422.4222.9222.921.37%240,441
Jun 23, 202623.2323.2522.5522.6122.61-2.37%282,996
Jun 22, 202623.2723.4023.1023.1623.160.04%303,498
Jun 19, 202623.0923.3222.8823.1523.15-0.30%507,940
Jun 18, 202623.3723.4523.1023.2223.220.17%341,096
Jun 17, 202623.8623.8623.1023.1823.18-2.19%574,207
Jun 16, 202624.2124.4723.5323.7023.70-1.54%820,430
Jun 15, 202622.9524.8522.9424.0724.077.99%2,368,096
Jun 12, 202621.8022.3721.8022.2922.292.62%945,862