Shree Renuka Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	23.15	23.27	22.67	22.76	-	-1.73%	3,091,172
Jun 22, 2026	23.31	23.31	23.07	23.16	23.16	0.30%	2,353,785
Jun 19, 2026	23.17	23.30	22.88	23.09	23.09	-0.52%	4,750,525
Jun 18, 2026	23.34	23.45	23.10	23.21	23.21	0.17%	4,802,624
Jun 17, 2026	23.80	23.80	23.13	23.17	23.17	-2.44%	6,793,018
Jun 16, 2026	24.39	24.39	23.52	23.75	23.75	-1.29%	9,725,923
Jun 15, 2026	22.98	24.89	22.80	24.06	24.06	7.94%	52,793,030
Jun 12, 2026	21.99	22.39	21.81	22.29	22.29	2.81%	5,743,642
Jun 11, 2026	22.15	22.27	21.51	21.68	21.68	-0.73%	9,060,042
Jun 10, 2026	22.09	22.30	21.75	21.84	21.84	-1.13%	3,275,334
Jun 9, 2026	21.99	22.18	21.83	22.09	22.09	0.64%	4,301,313
Jun 8, 2026	22.37	23.10	21.72	21.95	21.95	-2.18%	10,036,246
Jun 5, 2026	22.30	22.85	22.08	22.44	22.44	1.36%	9,464,050
Jun 4, 2026	21.49	22.28	21.45	22.14	22.14	3.02%	10,999,842
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