NSE - Delayed Quote INR

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS)

49.18

+0.57

+(1.17%)

At close: 3:29:56 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	48.93	51.00	48.75	49.18	49.18	110,241
May 14, 2025	46.00	49.44	46.00	48.61	48.61	113,934
May 13, 2025	43.90	45.90	43.73	45.64	45.64	34,002
May 12, 2025	43.04	44.99	43.04	43.92	43.92	35,755
May 9, 2025	40.50	42.90	40.00	41.34	41.34	36,799
May 8, 2025	43.78	43.98	40.40	41.71	41.71	30,396
May 7, 2025	41.30	43.49	41.30	42.92	42.92	38,729
May 6, 2025	46.63	46.66	42.21	42.83	42.83	72,615
May 5, 2025	44.80	45.98	43.87	45.73	45.73	30,791
May 2, 2025	44.69	45.68	43.63	44.55	44.55	20,989
Apr 30, 2025	45.16	45.79	44.52	44.69	44.69	19,668
Apr 29, 2025	45.60	46.90	45.60	46.03	46.03	34,958
Apr 28, 2025	47.69	48.01	45.76	46.09	46.09	75,141
Apr 25, 2025	49.00	49.80	46.40	47.26	47.26	66,488
Apr 24, 2025	49.27	51.27	48.80	49.21	49.21	81,092
Apr 23, 2025	51.70	51.99	48.72	49.27	49.27	56,382
Apr 22, 2025	48.22	51.79	48.19	50.70	50.70	88,786
Apr 21, 2025	48.15	50.50	47.71	48.62	48.62	122,556
Apr 17, 2025	46.95	49.18	45.92	48.09	48.09	114,633
Apr 16, 2025	45.66	47.00	45.15	46.23	46.23	84,226
Apr 15, 2025	41.50	46.70	41.50	45.66	45.66	110,986
Apr 11, 2025	40.40	41.59	40.36	40.89	40.89	23,905
Apr 9, 2025	39.58	39.96	39.11	39.86	39.86	11,688
Apr 8, 2025	40.00	41.50	39.02	39.64	39.64	42,654
Apr 7, 2025	35.60	39.44	35.60	39.08	39.08	60,051
Apr 4, 2025	43.99	44.29	40.80	41.20	41.20	40,826
Apr 3, 2025	40.64	43.79	39.50	43.37	43.37	76,780
Apr 2, 2025	40.65	41.00	38.75	40.64	40.64	62,469
Apr 1, 2025	38.34	40.44	37.99	39.41	39.41	80,772
Mar 28, 2025	39.36	39.99	38.00	38.34	38.34	114,884
Mar 27, 2025	40.15	41.13	38.11	38.75	38.75	214,060
Mar 26, 2025	42.59	43.57	39.77	40.12	40.12	102,105
Mar 25, 2025	45.85	45.86	42.35	42.56	42.56	67,893
Mar 24, 2025	44.58	46.35	43.73	44.85	44.85	121,237
Mar 21, 2025	42.01	43.06	41.70	42.58	42.58	110,686
Mar 20, 2025	42.80	43.00	41.26	41.54	41.54	59,304
Mar 19, 2025	40.45	42.00	40.45	41.57	41.57	71,546
Mar 18, 2025	37.84	37.84	37.84	37.84	37.84	-
Mar 17, 2025	39.00	40.45	37.52	37.84	37.84	76,457
Mar 13, 2025	40.50	41.00	39.30	39.46	39.46	40,627
Mar 12, 2025	41.62	42.39	40.00	40.15	40.15	38,088
Mar 11, 2025	41.50	41.98	40.17	40.62	40.62	41,019
Mar 10, 2025	43.75	44.34	41.00	41.84	41.84	41,182
Mar 7, 2025	43.47	45.48	42.61	43.74	43.74	69,582
Mar 6, 2025	42.03	43.73	42.03	42.53	42.53	57,321
Mar 5, 2025	41.19	42.56	40.79	41.77	41.77	45,130
Mar 4, 2025	39.75	41.93	37.65	40.79	40.79	68,311
Mar 3, 2025	42.38	42.90	39.21	39.91	39.91	83,402
Feb 28, 2025	44.57	44.58	42.15	42.38	42.38	25,272
Feb 27, 2025	45.21	45.93	43.65	44.16	44.16	15,947
Feb 25, 2025	46.50	46.50	44.50	44.58	44.58	24,794
Feb 24, 2025	47.00	47.00	45.23	45.78	45.78	19,317
Feb 21, 2025	48.39	49.94	46.40	47.38	47.38	46,704
Feb 20, 2025	46.49	48.54	45.00	47.90	47.90	43,828
Feb 19, 2025	42.79	47.09	42.07	46.54	46.54	49,575
Feb 18, 2025	45.75	45.75	42.25	42.64	42.64	31,495
Feb 17, 2025	45.00	46.25	44.00	44.32	44.32	52,563
Feb 14, 2025	49.05	51.44	45.00	46.26	46.26	88,770
Feb 13, 2025	49.99	50.26	46.71	48.05	48.05	100,588
Feb 12, 2025	48.20	49.99	46.15	49.46	49.46	73,979
Feb 11, 2025	50.10	50.82	47.31	47.94	47.94	49,620
Feb 10, 2025	52.98	53.48	49.31	50.90	50.90	107,832
Feb 7, 2025	53.95	53.95	51.65	51.89	51.89	31,074
Feb 6, 2025	54.45	54.45	51.15	52.42	52.42	24,843
Feb 5, 2025	53.99	53.99	52.51	53.14	53.14	20,480
Feb 4, 2025	52.30	53.16	52.12	52.69	52.69	13,360
Feb 3, 2025	53.95	53.95	52.12	52.30	52.30	18,508
Feb 1, 2025	53.97	54.47	52.98	53.48	53.48	25,827
Jan 31, 2025	53.98	54.17	52.52	53.59	53.59	55,298
Jan 30, 2025	54.20	54.81	52.47	53.40	53.40	46,957
Jan 29, 2025	51.42	56.19	51.42	53.41	53.41	143,564
Jan 28, 2025	52.48	52.98	50.00	51.41	51.41	49,074
Jan 27, 2025	55.78	55.78	51.29	51.87	51.87	169,382
Jan 24, 2025	55.99	56.50	54.26	54.72	54.72	24,376
Jan 23, 2025	56.50	57.49	55.40	55.79	55.79	47,956
Jan 22, 2025	60.78	60.78	55.26	55.97	55.97	85,414
Jan 21, 2025	62.00	62.90	59.11	59.44	59.44	58,483
Jan 20, 2025	62.01	64.00	62.00	62.23	62.23	144,256
Jan 17, 2025	57.49	60.99	54.50	60.39	60.39	141,429
Jan 16, 2025	52.69	56.98	52.27	56.38	56.38	110,257
Jan 15, 2025	51.00	52.00	50.29	51.10	51.10	37,007
Jan 14, 2025	49.21	51.49	49.02	51.19	51.19	51,038
Jan 13, 2025	52.29	52.29	48.61	49.35	49.35	49,028
Jan 10, 2025	53.70	53.70	50.95	51.39	51.39	60,437
Jan 9, 2025	55.12	55.12	52.20	52.77	52.77	55,638
Jan 8, 2025	56.53	56.82	54.00	54.43	54.43	64,704
Jan 7, 2025	56.20	56.49	55.25	55.74	55.74	36,969
Jan 6, 2025	58.49	58.49	55.70	55.91	55.91	27,562
Jan 3, 2025	57.90	58.89	57.83	58.27	58.27	28,232
Jan 2, 2025	58.70	59.45	57.34	57.82	57.82	46,728
Jan 1, 2025	56.92	59.77	56.89	58.81	58.81	30,971
Dec 31, 2024	56.71	57.13	55.64	56.93	56.93	18,336
Dec 30, 2024	57.94	58.49	55.55	55.77	55.77	40,219
Dec 27, 2024	57.81	58.32	57.50	57.89	57.89	15,239
Dec 26, 2024	58.89	59.89	57.30	57.56	57.56	30,606
Dec 24, 2024	58.30	59.59	58.29	58.89	58.89	25,236
Dec 23, 2024	59.88	60.49	57.50	57.93	57.93	57,955
Dec 20, 2024	62.38	62.38	59.31	59.88	59.88	35,078
Dec 19, 2024	62.40	62.40	61.00	61.44	61.44	51,949
Dec 18, 2024	63.40	63.51	62.31	62.63	62.63	21,894
Dec 17, 2024	63.39	63.98	62.46	62.65	62.65	27,040
Dec 16, 2024	62.83	63.96	62.83	63.39	63.39	29,151
Dec 13, 2024	64.80	64.80	62.00	62.93	62.93	42,987
Dec 12, 2024	65.50	66.70	63.52	63.89	63.89	33,248
Dec 11, 2024	65.95	67.99	64.50	64.94	64.94	94,825
Dec 10, 2024	65.74	65.89	64.71	65.10	65.10	31,068
Dec 9, 2024	65.25	65.74	65.00	65.27	65.27	21,268
Dec 6, 2024	66.19	66.19	64.50	64.88	64.88	24,955
Dec 5, 2024	66.00	66.88	64.82	65.71	65.71	42,582
Dec 4, 2024	65.60	65.95	64.85	65.32	65.32	50,885
Dec 3, 2024	65.10	66.01	64.31	64.95	64.95	104,881
Dec 2, 2024	64.35	64.80	62.75	64.20	64.20	40,774
Nov 29, 2024	62.02	65.05	62.02	64.35	64.35	72,787
Nov 28, 2024	62.60	63.58	61.45	61.97	61.97	49,751
Nov 27, 2024	62.30	62.93	61.47	62.26	62.26	37,004
Nov 26, 2024	60.48	62.28	60.16	61.80	61.80	59,866
Nov 25, 2024	61.00	61.01	59.41	60.15	60.15	51,425
Nov 22, 2024	57.17	60.88	56.75	59.82	59.82	39,916
Nov 21, 2024	59.48	60.06	57.56	57.84	57.84	37,584
Nov 19, 2024	59.45	60.42	59.12	59.48	59.48	37,097
Nov 18, 2024	59.95	59.95	56.60	58.63	58.63	44,353
Nov 14, 2024	58.84	59.28	57.50	58.30	58.30	27,789
Nov 13, 2024	60.30	61.11	57.20	58.11	58.11	90,204
Nov 12, 2024	62.57	63.79	60.84	61.01	61.01	27,349
Nov 11, 2024	63.63	64.02	61.77	62.06	62.06	40,032
Nov 8, 2024	66.45	66.45	62.83	63.63	63.63	64,354
Nov 7, 2024	65.50	66.57	65.00	65.38	65.38	29,499
Nov 6, 2024	65.50	66.45	64.35	65.70	65.70	33,052
Nov 5, 2024	65.69	66.00	64.22	64.67	64.67	70,156
Nov 4, 2024	67.20	67.20	63.25	64.55	64.55	49,910
Nov 1, 2024	65.44	67.80	65.17	66.20	66.20	30,691
Oct 31, 2024	65.55	65.90	64.07	64.92	64.92	32,316
Oct 30, 2024	63.08	65.78	62.91	64.45	64.45	67,172
Oct 29, 2024	63.05	63.07	61.58	62.83	62.83	34,733
Oct 28, 2024	60.90	62.80	60.30	61.81	61.81	66,881
Oct 25, 2024	65.45	65.45	60.06	60.94	60.94	95,359
Oct 24, 2024	64.71	65.34	63.70	64.53	64.53	39,679
Oct 23, 2024	66.48	66.87	64.05	64.63	64.63	60,459
Oct 22, 2024	67.92	67.92	64.56	65.00	65.00	54,247
Oct 21, 2024	70.02	70.84	67.05	67.53	67.53	61,644
Oct 18, 2024	68.02	70.05	67.53	69.27	69.27	51,141
Oct 17, 2024	70.84	71.90	68.93	69.27	69.27	45,501
Oct 16, 2024	71.00	71.20	70.00	70.24	70.24	65,171
Oct 15, 2024	70.10	71.50	69.60	69.99	69.99	73,781
Oct 14, 2024	72.00	72.00	70.12	70.70	70.70	50,218
Oct 11, 2024	72.08	72.28	70.81	71.36	71.36	43,105
Oct 10, 2024	72.15	72.86	70.15	71.71	71.71	70,443
Oct 9, 2024	71.60	72.80	70.85	71.77	71.77	68,240
Oct 8, 2024	68.70	71.88	68.10	71.44	71.44	102,744
Oct 7, 2024	73.20	74.20	67.32	68.20	68.20	171,697
Oct 4, 2024	75.30	76.08	69.80	72.68	72.68	203,202
Oct 3, 2024	77.01	77.90	73.45	74.72	74.72	126,678
Oct 1, 2024	75.63	78.40	75.00	77.47	77.47	211,571
Sep 30, 2024	75.11	76.75	74.48	75.63	75.63	209,297
Sep 27, 2024	74.95	78.60	74.87	75.55	75.55	494,569
Sep 26, 2024	74.80	74.81	72.33	73.17	73.17	59,496
Sep 25, 2024	73.60	76.50	73.60	74.46	74.46	183,814
Sep 24, 2024	75.70	75.70	73.25	74.36	74.36	85,382
Sep 23, 2024	73.09	76.58	73.00	74.49	74.49	268,088
Sep 20, 2024	71.75	73.08	71.11	72.51	72.51	155,356
Sep 19, 2024	73.80	74.50	70.21	71.13	71.13	113,931
Sep 18, 2024	72.00	73.41	71.66	72.77	72.77	58,303
Sep 17, 2024	73.50	73.99	72.16	72.42	72.42	31,538
Sep 16, 2024	72.99	74.59	72.03	73.50	73.50	120,269
Sep 13, 2024	71.98	72.90	70.85	71.65	71.65	56,257
Sep 12, 2024	71.90	72.50	71.01	71.81	71.81	59,861
Sep 11, 2024	73.85	73.85	70.81	71.29	71.29	63,842
Sep 10, 2024	72.22	73.26	72.22	72.72	72.72	33,407
Sep 9, 2024	72.88	72.88	70.71	72.21	72.21	66,555
Sep 6, 2024	74.15	74.75	72.00	72.41	72.41	75,308
Sep 5, 2024	74.99	75.76	73.60	74.12	74.12	76,663
Sep 4, 2024	73.48	75.46	73.40	74.41	74.41	110,206
Sep 3, 2024	75.06	75.30	73.40	74.02	74.02	91,012
Sep 2, 2024	76.80	76.85	74.57	75.05	75.05	135,081
Aug 30, 2024	77.49	80.47	76.03	76.54	76.54	821,991
Aug 29, 2024	73.05	75.36	72.50	73.42	73.42	134,162
Aug 28, 2024	72.85	76.00	72.85	73.61	73.61	233,995
Aug 27, 2024	72.25	73.70	72.11	73.01	73.01	104,659
Aug 26, 2024	75.50	75.50	72.30	72.90	72.90	188,074
Aug 23, 2024	75.69	77.50	74.60	75.19	75.19	150,801
Aug 22, 2024	75.34	76.95	74.95	75.31	75.31	199,137
Aug 21, 2024	75.40	76.95	74.15	74.75	74.75	202,869
Aug 20, 2024	73.80	75.70	73.00	75.23	75.23	161,383
Aug 19, 2024	71.79	75.24	71.19	73.61	73.61	227,143
Aug 16, 2024	71.20	72.89	70.35	71.18	71.18	92,814
Aug 14, 2024	72.70	72.80	70.10	70.79	70.79	105,154
Aug 13, 2024	72.61	74.49	72.00	72.36	72.36	206,140
Aug 12, 2024	70.50	72.74	70.29	71.18	71.18	185,633
Aug 9, 2024	73.33	73.48	70.50	71.85	71.85	179,591
Aug 8, 2024	72.70	74.00	72.00	72.07	72.07	79,609
Aug 7, 2024	71.30	73.67	70.94	73.24	73.24	119,776
Aug 6, 2024	74.00	77.00	70.00	70.43	70.43	208,035
Aug 5, 2024	75.00	76.33	72.06	73.39	73.39	276,799
Aug 2, 2024	77.00	78.98	74.66	77.74	77.74	254,266
Aug 1, 2024	81.59	81.67	77.00	77.55	77.55	217,799
Jul 31, 2024	83.40	84.00	80.70	81.13	81.13	495,286
Jul 30, 2024	76.87	82.00	76.05	81.74	81.74	861,568
Jul 29, 2024	76.90	78.91	76.26	76.86	76.86	201,495
Jul 26, 2024	76.19	77.79	75.50	76.06	76.06	161,470
Jul 25, 2024	75.70	80.50	74.00	75.62	75.62	304,161
Jul 24, 2024	73.39	77.80	73.00	76.02	76.02	233,026
Jul 23, 2024	75.79	76.30	69.00	72.80	72.80	210,408
Jul 22, 2024	72.85	76.45	72.85	74.92	74.92	121,587
Jul 19, 2024	76.34	76.75	72.65	73.96	73.96	151,033
Jul 18, 2024	78.58	78.70	75.50	75.93	75.93	207,332
Jul 16, 2024	77.19	80.30	77.19	78.24	78.24	243,430
Jul 15, 2024	77.50	78.65	75.93	76.69	76.69	245,180
Jul 12, 2024	80.58	82.39	76.20	77.48	77.48	278,622
Jul 11, 2024	79.49	84.00	78.15	80.28	80.28	1,073,836
Jul 10, 2024	81.25	83.00	75.00	79.05	79.05	412,561
Jul 9, 2024	75.99	82.00	75.92	80.66	80.66	802,050
Jul 8, 2024	75.58	77.83	74.32	75.65	75.65	191,725
Jul 5, 2024	76.59	77.50	74.74	75.13	75.13	237,205
Jul 4, 2024	77.05	78.50	75.49	76.27	76.27	178,613
Jul 3, 2024	76.60	78.15	76.00	76.80	76.80	202,707
Jul 2, 2024	76.17	79.70	73.30	76.99	76.99	334,511
Jul 1, 2024	74.80	77.49	74.80	76.17	76.17	194,229
Jun 28, 2024	77.19	79.10	74.30	74.75	74.75	418,155
Jun 27, 2024	81.25	82.20	74.75	76.63	76.63	397,062
Jun 26, 2024	81.50	82.99	80.10	81.09	81.09	217,510
Jun 25, 2024	81.25	84.50	79.25	81.07	81.07	555,363
Jun 24, 2024	79.27	83.90	79.00	79.72	79.72	263,762
Jun 21, 2024	80.60	83.80	79.51	80.95	80.95	261,732
Jun 20, 2024	83.07	84.76	79.20	80.46	80.46	401,783
Jun 19, 2024	80.00	87.00	77.70	82.44	82.44	978,105
Jun 18, 2024	82.00	84.10	78.00	79.26	79.26	368,465
Jun 14, 2024	84.40	84.40	79.41	81.21	81.21	692,878
Jun 13, 2024	72.97	85.16	72.15	83.40	83.40	3,085,930
Jun 12, 2024	75.00	76.40	70.50	70.97	70.97	991,456
Jun 11, 2024	62.35	74.58	62.20	74.58	74.58	1,399,792
Jun 10, 2024	63.55	63.60	61.60	62.15	62.15	60,549
Jun 7, 2024	59.85	63.90	59.00	62.60	62.60	208,018
Jun 6, 2024	58.75	60.55	58.05	58.95	58.95	88,468
Jun 5, 2024	59.10	59.30	55.55	57.55	57.55	177,169
Jun 4, 2024	62.70	62.75	54.60	56.55	56.55	166,477
Jun 3, 2024	61.05	64.10	60.20	61.80	61.80	97,047
May 31, 2024	58.35	60.05	58.35	59.70	59.70	41,640
May 30, 2024	59.50	59.95	58.20	58.35	58.35	57,234
May 29, 2024	60.05	61.00	59.40	59.55	59.55	80,278
May 28, 2024	63.40	63.40	59.50	60.05	60.05	79,063
May 27, 2024	63.85	64.45	61.75	62.15	62.15	55,788
May 24, 2024	63.65	64.90	62.85	63.55	63.55	101,576
May 23, 2024	63.50	64.50	62.30	62.75	62.75	104,653
May 22, 2024	62.80	63.55	61.40	62.60	62.60	85,554
May 21, 2024	64.30	64.80	60.85	61.95	61.95	106,432
May 17, 2024	62.65	64.25	61.75	63.15	63.15	80,696
May 16, 2024	63.95	63.95	61.20	61.55	61.55	62,061
May 15, 2024	63.00	63.80	62.10	62.55	62.55	37,488

KOTARISUG.NS Kothari Sugars and Chemicals Limited

38.07

+1.71%

UTTAMSUGAR.NS Uttam Sugar Mills Limited

313.65

+3.45%

KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited

37.31

+1.19%

UGARSUGAR.BO The Ugar Sugar Works Limited

47.28

-0.32%

MAWANASUG.NS Mawana Sugars Limited

95.51

+0.72%

SIMBHALS.NS Simbhaoli Sugars Limited

14.71

+0.55%

RANASUG.NS Rana Sugars Limited

14.57

+1.25%

VISHWARAJ.NS Vishwaraj Sugar Industries Limited

10.07

+2.86%

KMSUGAR.NS K.M. Sugar Mills Limited

28.79

+1.55%

SAKHTISUG.NS Sakthi Sugars Limited

24.88

+1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS)

Related Tickers