Shree Renuka Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.25	22.40	21.05	21.49	21.49	-3.24%	12,752,610
Jun 2, 2026	22.70	22.73	21.81	22.21	22.21	-2.20%	10,741,400
Jun 1, 2026	23.01	23.16	22.61	22.71	22.71	-0.61%	5,585,635
May 29, 2026	23.50	23.65	22.70	22.85	22.85	-2.35%	21,249,650
May 27, 2026	23.30	23.74	23.15	23.40	23.40	0.47%	5,321,983
May 26, 2026	23.66	23.69	23.25	23.29	23.29	-1.56%	5,813,994
May 25, 2026	24.00	24.14	23.55	23.66	23.66	-0.80%	4,483,781
May 22, 2026	24.00	24.14	23.55	23.85	23.85	-0.33%	5,336,552
May 21, 2026	24.49	24.60	23.87	23.93	23.93	-1.44%	6,641,414
May 20, 2026	23.60	24.48	23.37	24.28	24.28	2.88%	10,096,400
May 19, 2026	23.16	23.97	23.02	23.60	23.60	1.94%	7,998,907
May 18, 2026	24.21	24.31	23.01	23.15	23.15	-4.34%	8,605,328
May 15, 2026	24.46	24.95	24.07	24.20	24.20	-0.49%	8,312,433
May 14, 2026	24.41	24.99	23.95	24.32	24.32	-2.17%	13,054,260
May 13, 2026	25.10	25.34	24.64	24.86	24.86	-1.04%	7,691,014
May 12, 2026	26.00	26.06	25.03	25.12	25.12	-3.35%	10,000,490
May 11, 2026	26.79	26.79	25.86	25.99	25.99	-5.80%	14,784,360
May 8, 2026	28.62	28.74	27.41	27.59	27.59	-3.36%	8,726,534
May 7, 2026	29.38	29.44	28.50	28.55	28.55	-2.02%	9,275,777
May 6, 2026	29.76	30.30	28.94	29.14	29.14	-1.15%	9,874,209
May 5, 2026	29.09	30.18	29.00	29.48	29.48	1.17%	18,387,100
May 4, 2026	29.52	30.03	28.96	29.14	29.14	-0.24%	11,603,580
Apr 30, 2026	28.45	29.78	28.19	29.21	29.21	3.18%	34,502,980
Apr 29, 2026	28.00	28.90	27.91	28.31	28.31	2.42%	11,020,140
Apr 28, 2026	28.05	28.22	27.55	27.64	27.64	-1.39%	5,135,536
Apr 27, 2026	27.92	28.41	27.79	28.03	28.03	0.72%	6,640,577
Apr 24, 2026	28.91	29.12	27.62	27.83	27.83	-3.67%	10,528,560
Apr 23, 2026	28.70	30.20	28.67	28.89	28.89	1.08%	31,403,060
Apr 22, 2026	28.10	28.75	27.86	28.58	28.58	2.95%	14,312,790
Apr 21, 2026	28.00	28.39	27.67	27.76	27.76	-0.54%	5,407,618
Apr 20, 2026	28.20	28.84	27.37	27.91	27.91	-0.92%	10,830,300
Apr 17, 2026	28.18	28.80	27.86	28.17	28.17	0.97%	8,805,775
Apr 16, 2026	28.10	28.35	27.80	27.90	27.90	-0.04%	5,867,021
Apr 15, 2026	27.39	28.47	27.35	27.91	27.91	2.27%	12,343,630
Apr 13, 2026	27.20	27.74	26.60	27.29	27.29	-0.04%	7,075,129
Apr 10, 2026	27.55	28.20	27.13	27.30	27.30	-0.84%	7,185,183
Apr 9, 2026	27.80	28.23	27.35	27.53	27.53	-0.69%	5,605,779
Apr 8, 2026	28.75	28.77	27.26	27.72	27.72	-1.63%	11,752,030
Apr 7, 2026	28.10	28.85	27.90	28.18	28.18	-0.91%	6,289,152
Apr 6, 2026	28.12	28.87	27.69	28.44	28.44	1.14%	10,618,590
Apr 2, 2026	27.62	28.55	27.05	28.12	28.12	0.11%	11,240,880
Apr 1, 2026	28.00	28.93	27.43	28.09	28.09	2.15%	17,124,320
Mar 30, 2026	26.41	28.59	26.22	27.50	27.50	3.81%	52,555,870
Mar 27, 2026	24.75	27.35	24.41	26.49	26.49	5.50%	31,649,230
Mar 25, 2026	24.33	25.63	24.33	25.11	25.11	3.33%	8,315,458
Mar 24, 2026	24.57	24.65	23.50	24.30	24.30	0.79%	6,255,522
Mar 23, 2026	24.80	24.86	23.45	24.11	24.11	-3.06%	8,175,487
Mar 20, 2026	24.22	25.59	23.92	24.87	24.87	4.45%	9,757,227
Mar 19, 2026	23.72	24.67	23.55	23.81	23.81	-1.04%	5,772,307
Mar 18, 2026	23.81	24.31	23.81	24.06	24.06	1.13%	3,142,366