Shree Renuka Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	29.78	29.97	29.26	29.38	29.38	-1.38%	760,728
Aug 5, 2025	30.10	30.31	29.65	29.79	29.79	-0.80%	1,557,912
Aug 4, 2025	30.02	30.19	29.60	30.03	30.03	0.33%	1,646,387
Aug 1, 2025	30.00	30.42	29.79	29.93	29.93	-0.33%	1,406,759
Jul 31, 2025	30.40	30.45	29.70	30.03	30.03	-2.02%	1,740,356
Jul 30, 2025	30.51	31.05	30.50	30.65	30.65	-0.23%	1,288,429
Jul 29, 2025	30.00	30.86	29.63	30.72	30.72	2.09%	2,125,127
Jul 28, 2025	31.01	31.01	29.91	30.09	30.09	-2.62%	2,081,684
Jul 25, 2025	31.45	31.49	30.69	30.90	30.90	-1.75%	1,937,801
Jul 24, 2025	31.55	31.67	31.27	31.45	31.45	-0.32%	1,424,845
Jul 23, 2025	32.20	32.20	31.43	31.55	31.55	-0.75%	1,778,308
Jul 22, 2025	31.68	32.15	31.39	31.79	31.79	1.27%	2,825,852
Jul 21, 2025	31.95	32.02	31.33	31.39	31.39	-1.75%	2,738,951
Jul 18, 2025	32.44	32.44	31.85	31.95	31.95	-1.27%	2,317,843
Jul 17, 2025	32.69	32.99	32.22	32.36	32.36	-0.61%	2,810,439
Jul 16, 2025	32.67	32.89	32.45	32.56	32.56	0.34%	2,153,474
Jul 15, 2025	32.30	32.82	32.28	32.45	32.45	0.50%	2,409,017
Jul 14, 2025	32.50	32.58	32.14	32.29	32.29	-0.77%	2,179,831
Jul 11, 2025	32.90	33.25	32.30	32.54	32.54	-1.21%	3,221,641
Jul 10, 2025	33.10	33.37	32.86	32.94	32.94	-0.39%	2,811,115
Jul 9, 2025	33.30	33.47	32.86	33.07	33.07	-0.54%	2,506,253
Jul 8, 2025	33.30	33.76	32.85	33.25	33.25	-0.15%	5,144,719
Jul 7, 2025	32.64	34.07	32.60	33.30	33.30	1.25%	7,693,900
Jul 4, 2025	33.26	33.33	32.65	32.89	32.89	-0.96%	3,061,684
Jul 3, 2025	33.35	33.55	33.05	33.21	33.21	-0.24%	2,995,776
Jul 2, 2025	33.08	33.54	32.93	33.29	33.29	0.70%	6,728,288
Jul 1, 2025	33.29	33.51	32.92	33.06	33.06	-0.18%	3,160,446
Jun 30, 2025	33.35	33.39	32.91	33.12	33.12	0.27%	3,793,187
Jun 27, 2025	33.17	33.81	32.81	33.03	33.03	0.09%	9,256,193
Jun 26, 2025	33.42	33.49	32.53	33.00	33.00	-0.39%	4,127,157
Jun 25, 2025	31.95	33.40	31.82	33.13	33.13	4.28%	6,274,237
Jun 24, 2025	31.49	32.20	31.49	31.77	31.77	1.60%	3,642,809
Jun 23, 2025	31.20	31.36	30.85	31.27	31.27	-0.45%	2,281,235
Jun 20, 2025	31.25	31.59	30.91	31.41	31.41	0.93%	3,428,081
Jun 19, 2025	31.70	32.19	30.90	31.12	31.12	-2.26%	3,900,754
Jun 18, 2025	32.09	32.44	31.60	31.84	31.84	-0.93%	3,258,924
Jun 17, 2025	33.09	33.30	32.01	32.14	32.14	-2.52%	3,985,269
Jun 16, 2025	33.22	33.57	31.93	32.97	32.97	-0.84%	5,059,282
Jun 13, 2025	33.40	33.68	32.69	33.25	33.25	-2.26%	5,449,804
Jun 12, 2025	34.93	35.20	33.54	34.02	34.02	-1.85%	5,872,681
Jun 11, 2025	34.38	35.85	34.05	34.66	34.66	1.46%	17,688,155
Jun 10, 2025	33.69	34.99	33.31	34.16	34.16	2.06%	12,871,571
Jun 9, 2025	33.00	34.10	33.00	33.47	33.47	2.01%	5,076,317
Jun 6, 2025	33.13	33.31	32.73	32.81	32.81	-0.97%	2,654,688
Jun 5, 2025	33.22	33.98	33.05	33.13	33.13	-0.06%	4,320,955
Jun 4, 2025	32.92	33.30	32.34	33.15	33.15	0.85%	3,814,300
Jun 3, 2025	33.38	33.44	32.75	32.87	32.87	-0.93%	2,585,246
Jun 2, 2025	32.65	33.60	32.43	33.18	33.18	1.10%	3,842,195
May 30, 2025	33.20	33.38	32.54	32.82	32.82	-1.47%	3,488,350
May 29, 2025	33.30	34.06	32.80	33.31	33.31	0.36%	7,000,805