Rajshree Sugars & Chemicals Limited (NSE:RAJSREESUG)
India · Delayed Price · Currency is INR 41.02
-1.16 (-2.75%)
Aug 8, 2025, 3:29 PM IST
NSE:RAJSREESUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 42.86 | 42.86 | 41.00 | 41.28 | 41.28 | -2.13% | 6,787 |
| Aug 7, 2025 | 41.30 | 42.97 | 41.30 | 42.18 | 42.18 | -0.09% | 26,128 |
| Aug 6, 2025 | 42.59 | 42.63 | 40.74 | 42.22 | 42.22 | 0.12% | 47,066 |
| Aug 5, 2025 | 43.39 | 43.41 | 42.00 | 42.17 | 42.17 | -2.34% | 21,394 |
| Aug 4, 2025 | 43.25 | 44.47 | 43.05 | 43.18 | 43.18 | -2.62% | 39,882 |
| Aug 1, 2025 | 45.07 | 45.51 | 43.51 | 44.34 | 44.34 | -0.23% | 25,541 |
| Jul 31, 2025 | 43.91 | 44.84 | 43.91 | 44.44 | 44.44 | -0.89% | 8,165 |
| Jul 30, 2025 | 45.03 | 45.29 | 44.39 | 44.84 | 44.84 | 0.74% | 10,039 |
| Jul 29, 2025 | 46.94 | 46.94 | 43.90 | 44.51 | 44.51 | -1.09% | 27,387 |
| Jul 28, 2025 | 46.70 | 46.70 | 44.70 | 45.00 | 45.00 | -1.94% | 28,847 |
| Jul 25, 2025 | 48.75 | 48.75 | 45.51 | 45.89 | 45.89 | -1.84% | 26,766 |
| Jul 24, 2025 | 48.30 | 48.30 | 46.60 | 46.75 | 46.75 | -1.10% | 16,530 |
| Jul 23, 2025 | 48.00 | 48.39 | 46.65 | 47.27 | 47.27 | -0.76% | 39,235 |
| Jul 22, 2025 | 47.69 | 47.71 | 46.56 | 47.63 | 47.63 | 1.82% | 31,536 |
| Jul 21, 2025 | 47.95 | 47.95 | 46.40 | 46.78 | 46.78 | -0.70% | 31,363 |
| Jul 18, 2025 | 47.80 | 47.94 | 46.75 | 47.11 | 47.11 | 0.34% | 22,422 |
| Jul 17, 2025 | 48.40 | 48.40 | 46.80 | 46.95 | 46.95 | -2.07% | 34,093 |
| Jul 16, 2025 | 47.34 | 48.49 | 46.98 | 47.94 | 47.94 | 1.83% | 21,553 |
| Jul 15, 2025 | 46.80 | 47.89 | 46.80 | 47.08 | 47.08 | 0.43% | 10,714 |
| Jul 14, 2025 | 47.19 | 47.96 | 46.51 | 46.88 | 46.88 | -0.66% | 15,047 |
| Jul 11, 2025 | 47.16 | 48.11 | 46.87 | 47.19 | 47.19 | -0.59% | 25,057 |
| Jul 10, 2025 | 48.06 | 48.35 | 47.00 | 47.47 | 47.47 | -0.71% | 28,572 |
| Jul 9, 2025 | 47.41 | 48.69 | 47.00 | 47.81 | 47.81 | -1.08% | 33,077 |
| Jul 8, 2025 | 48.91 | 49.19 | 48.00 | 48.33 | 48.33 | -1.19% | 20,321 |
| Jul 7, 2025 | 49.05 | 50.09 | 48.51 | 48.91 | 48.91 | 0.20% | 39,093 |
| Jul 4, 2025 | 49.36 | 49.65 | 48.02 | 48.81 | 48.81 | -1.41% | 22,476 |
| Jul 3, 2025 | 49.95 | 49.95 | 48.66 | 49.51 | 49.51 | 0.39% | 20,790 |
| Jul 2, 2025 | 48.70 | 49.68 | 48.51 | 49.32 | 49.32 | 0.69% | 20,621 |
| Jul 1, 2025 | 48.56 | 49.74 | 48.55 | 48.98 | 48.98 | 0.06% | 13,719 |
| Jun 30, 2025 | 49.06 | 49.51 | 48.27 | 48.95 | 48.95 | -0.18% | 26,085 |
| Jun 27, 2025 | 48.90 | 50.49 | 48.80 | 49.04 | 49.04 | -0.22% | 52,026 |
| Jun 26, 2025 | 49.50 | 49.55 | 48.00 | 49.15 | 49.15 | 0.41% | 27,006 |
| Jun 25, 2025 | 48.27 | 49.00 | 47.60 | 48.95 | 48.95 | 4.04% | 28,652 |
| Jun 24, 2025 | 47.75 | 47.90 | 46.99 | 47.05 | 47.05 | 1.05% | 23,992 |
| Jun 23, 2025 | 46.30 | 47.70 | 46.30 | 46.56 | 46.56 | -1.19% | 25,427 |
| Jun 20, 2025 | 48.00 | 48.00 | 46.51 | 47.12 | 47.12 | 0.02% | 31,258 |
| Jun 19, 2025 | 49.36 | 49.36 | 47.05 | 47.11 | 47.11 | -3.07% | 30,452 |
| Jun 18, 2025 | 47.57 | 50.49 | 47.16 | 48.60 | 48.60 | 2.60% | 117,795 |
| Jun 17, 2025 | 47.25 | 48.90 | 47.10 | 47.37 | 47.37 | -0.06% | 40,323 |
| Jun 16, 2025 | 48.00 | 48.75 | 47.05 | 47.40 | 47.40 | -1.92% | 32,535 |
| Jun 13, 2025 | 48.00 | 49.01 | 47.05 | 48.33 | 48.33 | -1.02% | 30,973 |
| Jun 12, 2025 | 49.21 | 49.94 | 48.62 | 48.83 | 48.83 | -1.19% | 52,647 |
| Jun 11, 2025 | 50.30 | 51.33 | 49.05 | 49.42 | 49.42 | -0.56% | 93,170 |
| Jun 10, 2025 | 49.45 | 51.53 | 48.85 | 49.70 | 49.70 | 1.80% | 103,288 |
| Jun 9, 2025 | 48.50 | 49.95 | 48.50 | 48.82 | 48.82 | 0.72% | 44,323 |
| Jun 6, 2025 | 49.65 | 49.65 | 48.27 | 48.47 | 48.47 | -1.42% | 21,535 |
| Jun 5, 2025 | 50.40 | 50.40 | 48.55 | 49.17 | 49.17 | 1.61% | 35,325 |
| Jun 4, 2025 | 48.95 | 49.29 | 48.15 | 48.39 | 48.39 | -0.86% | 55,389 |
| Jun 3, 2025 | 49.90 | 49.90 | 48.67 | 48.81 | 48.81 | -0.85% | 16,308 |
| Jun 2, 2025 | 48.38 | 49.85 | 47.60 | 49.23 | 49.23 | 3.10% | 49,816 |