Rajshree Sugars & Chemicals Limited (NSE:RAJSREESUG)
India · Delayed Price · Currency is INR 31.50
-0.50 (-1.56%)
Sep 24, 2026, 3:30 PM IST
NSE:RAJSREESUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 32.00 | 33.25 | 31.30 | 31.57 | 31.57 | -1.34% | 20,368 |
| Sep 23, 2026 | 32.49 | 32.88 | 31.55 | 32.00 | 32.00 | -0.50% | 18,445 |
| Sep 22, 2026 | 32.48 | 32.90 | 31.40 | 32.16 | 32.16 | -0.50% | 24,067 |
| Sep 21, 2026 | 31.65 | 32.45 | 31.50 | 32.32 | 32.32 | 1.41% | 9,103 |
| Sep 18, 2026 | 31.99 | 32.24 | 31.40 | 31.87 | 31.87 | -0.38% | 21,536 |
| Sep 17, 2026 | 31.55 | 32.39 | 31.00 | 31.99 | 31.99 | 2.40% | 27,288 |
| Sep 16, 2026 | 33.14 | 33.15 | 30.51 | 31.24 | 31.24 | -4.81% | 75,840 |
| Sep 15, 2026 | 33.21 | 33.67 | 32.40 | 32.82 | 32.82 | -0.94% | 35,214 |
| Sep 11, 2026 | 33.70 | 34.89 | 32.81 | 33.13 | 33.13 | -1.57% | 87,667 |
| Sep 10, 2026 | 35.57 | 35.57 | 33.50 | 33.66 | 33.66 | -4.43% | 30,972 |
| Sep 9, 2026 | 35.03 | 36.19 | 35.03 | 35.22 | 35.22 | -0.76% | 26,724 |
| Sep 8, 2026 | 35.50 | 36.30 | 35.03 | 35.49 | 35.49 | -0.53% | 19,238 |
| Sep 7, 2026 | 36.09 | 37.27 | 35.11 | 35.68 | 35.68 | 0.59% | 57,781 |
| Sep 4, 2026 | 37.14 | 37.14 | 35.35 | 35.47 | 35.47 | -2.64% | 29,765 |
| Sep 3, 2026 | 35.55 | 36.85 | 35.55 | 36.43 | 36.43 | 2.48% | 32,654 |
| Sep 2, 2026 | 35.52 | 36.99 | 35.33 | 35.55 | 35.55 | -1.88% | 25,195 |
| Sep 1, 2026 | 38.40 | 39.80 | 36.07 | 36.23 | 36.23 | -4.15% | 55,285 |
| Aug 31, 2026 | 37.00 | 38.80 | 35.62 | 37.80 | 37.80 | 3.59% | 107,407 |
| Aug 28, 2026 | 36.20 | 36.92 | 35.76 | 36.49 | 36.49 | 3.52% | 62,645 |
| Aug 27, 2026 | 37.30 | 37.30 | 35.10 | 35.25 | 35.25 | -3.66% | 91,732 |
| Aug 26, 2026 | 37.62 | 38.95 | 36.11 | 36.59 | 36.59 | -3.94% | 142,347 |
| Aug 25, 2026 | 40.00 | 40.40 | 36.76 | 38.09 | 38.09 | -4.01% | 210,039 |
| Aug 24, 2026 | 40.95 | 42.00 | 38.50 | 39.68 | 39.68 | 1.48% | 422,066 |
| Aug 21, 2026 | 40.38 | 40.38 | 38.02 | 39.10 | 39.10 | -3.17% | 323,810 |
| Aug 20, 2026 | 37.01 | 40.79 | 37.00 | 40.38 | 40.38 | 9.43% | 747,168 |
| Aug 19, 2026 | 35.25 | 38.44 | 34.96 | 36.90 | 36.90 | 5.55% | 308,611 |
| Aug 18, 2026 | 34.65 | 36.39 | 34.45 | 34.96 | 34.96 | 1.36% | 153,455 |
| Aug 17, 2026 | 31.85 | 35.00 | 31.85 | 34.49 | 34.49 | 5.57% | 66,318 |
| Aug 14, 2026 | 33.00 | 34.00 | 32.00 | 32.67 | 32.67 | -0.49% | 34,828 |
| Aug 13, 2026 | 31.50 | 33.50 | 31.49 | 32.83 | 32.83 | 5.60% | 80,377 |
| Aug 12, 2026 | 30.67 | 31.25 | 30.32 | 31.09 | 31.09 | 1.37% | 17,996 |
| Aug 11, 2026 | 31.37 | 31.63 | 30.50 | 30.67 | 30.67 | -2.23% | 14,044 |
| Aug 10, 2026 | 30.50 | 31.99 | 30.19 | 31.37 | 31.37 | 3.91% | 61,863 |
| Aug 7, 2026 | 30.89 | 30.89 | 29.52 | 30.19 | 30.19 | -1.02% | 51,085 |
| Aug 6, 2026 | 30.99 | 31.40 | 30.01 | 30.50 | 30.50 | -1.10% | 31,556 |
| Aug 5, 2026 | 30.91 | 31.79 | 30.15 | 30.84 | 30.84 | -0.23% | 27,175 |
| Aug 4, 2026 | 30.54 | 32.19 | 30.35 | 30.91 | 30.91 | 1.71% | 81,224 |
| Aug 3, 2026 | 31.29 | 31.99 | 29.91 | 30.39 | 30.39 | 3.76% | 53,084 |
| Jul 31, 2026 | 29.36 | 29.96 | 29.02 | 29.29 | 29.29 | 0.21% | 9,528 |
| Jul 30, 2026 | 29.86 | 29.90 | 29.16 | 29.23 | 29.23 | -2.60% | 18,127 |
| Jul 29, 2026 | 29.20 | 31.49 | 29.06 | 30.01 | 30.01 | 2.28% | 91,570 |
| Jul 28, 2026 | 30.70 | 30.70 | 29.00 | 29.34 | 29.34 | -4.83% | 36,581 |
| Jul 27, 2026 | 30.60 | 31.39 | 29.97 | 30.83 | 30.83 | 2.87% | 12,214 |
| Jul 24, 2026 | 29.85 | 30.45 | 29.40 | 29.97 | 29.97 | -1.15% | 16,358 |
| Jul 23, 2026 | 31.00 | 31.35 | 30.24 | 30.32 | 30.32 | -1.75% | 17,415 |
| Jul 22, 2026 | 31.40 | 31.41 | 30.78 | 30.86 | 30.86 | -2.06% | 18,853 |
| Jul 21, 2026 | 32.10 | 32.25 | 31.30 | 31.51 | 31.51 | -4.28% | 94,478 |
| Jul 20, 2026 | 32.60 | 33.30 | 31.80 | 32.92 | 32.92 | 2.78% | 57,580 |
| Jul 17, 2026 | 31.04 | 32.90 | 31.04 | 32.03 | 32.03 | 2.69% | 44,510 |
| Jul 16, 2026 | 31.39 | 31.49 | 30.82 | 31.19 | 31.19 | 0.84% | 6,869 |