Shree Renuka Sugars Limited (NSE:RENUKA)
India · Delayed Price · Currency is INR 32.53
+0.09 (0.28%)
Sep 3, 2025, 3:30 PM IST
Shree Renuka Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.50 | 33.50 | 30.35 | 32.44 | 32.44 | 12.68% | 172,693,214 |
| 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 |
| Aug 5, 2025 | 30.10 | 30.31 | 29.65 | 29.79 | 29.79 | -0.80% | 1,558,540 |
| 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 |