Shree Renuka Sugars Limited (NSE:RENUKA)
India · Delayed Price · Currency is INR 29.21
-0.43 (-1.45%)
Oct 17, 2025, 3:30 PM IST
Shree Renuka Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.64 | 29.70 | 29.11 | 29.21 | 29.21 | -1.45% | 1,965,883 |
| Oct 16, 2025 | 29.80 | 30.11 | 29.60 | 29.64 | 29.64 | -0.37% | 2,415,555 |
| Oct 15, 2025 | 29.78 | 30.05 | 29.67 | 29.75 | 29.75 | -0.10% | 2,863,217 |
| Oct 14, 2025 | 30.14 | 30.25 | 29.62 | 29.78 | 29.78 | -1.19% | 2,580,926 |
| Oct 13, 2025 | 30.25 | 30.43 | 30.06 | 30.14 | 30.14 | -1.05% | 2,195,639 |
| Oct 10, 2025 | 30.20 | 30.90 | 30.16 | 30.46 | 30.46 | 0.23% | 2,663,948 |
| Oct 9, 2025 | 30.91 | 30.91 | 30.26 | 30.39 | 30.39 | -1.27% | 2,853,736 |
| Oct 8, 2025 | 30.75 | 31.35 | 30.45 | 30.78 | 30.78 | 0.13% | 3,801,884 |
| Oct 7, 2025 | 30.31 | 31.17 | 30.01 | 30.74 | 30.74 | 1.82% | 6,075,485 |
| Oct 6, 2025 | 30.29 | 30.77 | 30.11 | 30.19 | 30.19 | -1.11% | 2,555,889 |
| Oct 3, 2025 | 30.10 | 30.70 | 29.96 | 30.53 | 30.53 | 1.67% | 2,907,393 |
| Oct 1, 2025 | 29.90 | 30.39 | 29.82 | 30.03 | 30.03 | 0.91% | 2,662,580 |
| Sep 30, 2025 | 30.40 | 30.49 | 29.51 | 29.76 | 29.76 | -1.13% | 3,076,072 |
| Sep 29, 2025 | 30.24 | 31.77 | 29.30 | 30.10 | 30.10 | -0.46% | 13,298,265 |
| Sep 26, 2025 | 31.00 | 31.10 | 30.11 | 30.24 | 30.24 | -3.29% | 3,059,963 |
| Sep 25, 2025 | 31.52 | 31.64 | 31.00 | 31.27 | 31.27 | -1.04% | 2,621,004 |
| Sep 24, 2025 | 31.20 | 32.40 | 31.12 | 31.60 | 31.60 | 0.64% | 6,760,925 |
| Sep 23, 2025 | 31.77 | 31.90 | 31.00 | 31.40 | 31.40 | -1.16% | 3,491,406 |
| Sep 22, 2025 | 32.00 | 32.12 | 30.50 | 31.77 | 31.77 | -1.67% | 3,596,328 |
| Sep 19, 2025 | 32.00 | 32.46 | 31.60 | 32.31 | 32.31 | 1.06% | 3,637,595 |
| Sep 18, 2025 | 31.30 | 33.30 | 31.24 | 31.97 | 31.97 | 2.37% | 18,077,115 |
| Sep 17, 2025 | 31.39 | 31.60 | 31.08 | 31.23 | 31.23 | -0.35% | 2,640,574 |
| Sep 16, 2025 | 31.39 | 31.62 | 31.21 | 31.34 | 31.34 | 0.13% | 2,201,641 |
| Sep 15, 2025 | 31.23 | 31.75 | 31.11 | 31.30 | 31.30 | 0.22% | 2,901,848 |
| Sep 12, 2025 | 31.36 | 31.50 | 31.02 | 31.23 | 31.23 | -0.45% | 3,208,375 |
| Sep 11, 2025 | 31.29 | 31.85 | 31.06 | 31.37 | 31.37 | 0.26% | 3,220,776 |
| Sep 10, 2025 | 31.65 | 31.87 | 31.21 | 31.29 | 31.29 | -0.76% | 3,570,703 |
| Sep 9, 2025 | 31.94 | 31.94 | 31.27 | 31.53 | 31.53 | -1.07% | 2,774,169 |
| Sep 8, 2025 | 32.13 | 32.33 | 31.57 | 31.87 | 31.87 | -0.81% | 4,045,854 |
| Sep 5, 2025 | 31.38 | 32.89 | 30.95 | 32.13 | 32.13 | 2.36% | 12,431,029 |
| Sep 4, 2025 | 32.70 | 32.92 | 31.21 | 31.39 | 31.39 | -3.50% | 9,965,719 |
| Sep 3, 2025 | 32.70 | 33.25 | 32.14 | 32.53 | 32.53 | 0.28% | 27,273,702 |
| Sep 2, 2025 | 30.50 | 33.50 | 30.35 | 32.44 | 32.44 | 12.68% | 172,714,668 |
| Sep 1, 2025 | 28.64 | 28.95 | 28.28 | 28.79 | 28.79 | 1.52% | 1,863,035 |
| Aug 29, 2025 | 28.66 | 28.84 | 28.24 | 28.36 | 28.36 | -1.15% | 1,374,407 |
| Aug 28, 2025 | 28.90 | 29.10 | 28.51 | 28.69 | 28.69 | -1.65% | 1,496,381 |
| Aug 26, 2025 | 29.21 | 29.47 | 29.02 | 29.17 | 29.17 | -0.78% | 2,372,899 |
| Aug 25, 2025 | 29.04 | 29.69 | 28.90 | 29.40 | 29.40 | 1.31% | 2,662,473 |
| Aug 22, 2025 | 29.30 | 29.36 | 28.94 | 29.02 | 29.02 | -1.39% | 1,469,088 |
| Aug 21, 2025 | 30.09 | 30.12 | 29.35 | 29.43 | 29.43 | -1.54% | 1,621,409 |
| Aug 20, 2025 | 29.47 | 30.14 | 29.21 | 29.89 | 29.89 | 1.43% | 2,809,357 |
| Aug 19, 2025 | 28.55 | 29.60 | 28.33 | 29.47 | 29.47 | 3.51% | 3,402,922 |
| Aug 18, 2025 | 28.29 | 28.59 | 28.25 | 28.47 | 28.47 | 1.39% | 1,993,910 |
| Aug 14, 2025 | 28.15 | 28.39 | 28.01 | 28.08 | 28.08 | -0.25% | 1,659,711 |
| Aug 13, 2025 | 28.25 | 28.49 | 27.95 | 28.15 | 28.15 | -0.35% | 2,039,391 |
| Aug 12, 2025 | 28.58 | 28.90 | 28.20 | 28.25 | 28.25 | -0.60% | 1,914,712 |
| Aug 11, 2025 | 28.68 | 28.74 | 28.03 | 28.42 | 28.42 | -0.42% | 2,525,757 |
| Aug 8, 2025 | 28.35 | 29.15 | 28.35 | 28.54 | 28.54 | -1.45% | 3,027,314 |
| Aug 7, 2025 | 29.35 | 29.45 | 28.42 | 28.96 | 28.96 | -1.53% | 2,780,136 |
| Aug 6, 2025 | 29.78 | 29.97 | 29.21 | 29.41 | 29.41 | -1.28% | 3,314,633 |