BSE - Free Realtime Quote INR

Shree Renuka Sugars Limited (RENUKA.BO)

34.69

+0.54

+(1.58%)

As of 1:31:32 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	34.49	35.84	34.08	34.69	34.69	578,280
Jun 10, 2025	33.47	34.98	33.35	34.15	34.15	574,828
Jun 9, 2025	32.89	34.10	32.89	33.45	33.45	728,439
Jun 6, 2025	33.08	33.31	32.73	32.82	32.82	345,536
Jun 5, 2025	33.70	33.99	33.06	33.14	33.14	380,572
Jun 4, 2025	32.97	33.29	32.36	33.14	33.14	468,004
Jun 3, 2025	33.55	33.55	32.76	32.88	32.88	158,398
Jun 2, 2025	32.34	33.60	32.34	33.17	33.17	583,217
May 30, 2025	33.25	33.31	32.52	32.82	32.82	434,840
May 29, 2025	33.30	34.05	32.80	33.31	33.31	558,748
May 28, 2025	32.46	33.26	32.46	33.18	33.18	417,154
May 27, 2025	32.47	32.66	32.18	32.52	32.52	382,041
May 26, 2025	32.80	33.28	32.55	32.59	32.59	499,976
May 23, 2025	32.64	33.10	31.97	32.71	32.71	618,991
May 22, 2025	32.31	32.75	31.88	32.22	32.22	468,364
May 21, 2025	32.48	32.70	32.02	32.34	32.34	642,590
May 20, 2025	33.90	34.24	32.39	32.54	32.54	1,125,452
May 19, 2025	31.97	34.20	31.90	33.36	33.36	2,511,086
May 16, 2025	31.82	32.05	31.33	31.90	31.90	1,069,119
May 15, 2025	32.01	33.06	31.50	31.87	31.87	2,575,441
May 14, 2025	29.93	30.75	29.85	30.62	30.62	505,172
May 13, 2025	29.00	29.82	28.80	29.50	29.50	538,932
May 12, 2025	28.02	29.05	28.02	28.94	28.94	314,014
May 9, 2025	27.67	27.80	26.88	27.41	27.41	705,643
May 8, 2025	28.29	28.89	28.00	28.23	28.23	367,755
May 7, 2025	27.69	28.35	27.17	28.26	28.26	439,996
May 6, 2025	28.64	28.84	27.77	27.87	27.87	519,005
May 5, 2025	28.18	28.80	28.12	28.65	28.65	421,022
May 2, 2025	28.84	28.91	28.21	28.38	28.38	467,361
Apr 30, 2025	29.37	29.40	28.60	28.84	28.84	501,682
Apr 29, 2025	28.98	30.00	28.81	29.39	29.39	520,660
Apr 28, 2025	29.28	29.30	28.60	29.19	29.19	757,615
Apr 25, 2025	30.50	30.54	29.03	29.46	29.46	332,319
Apr 24, 2025	29.76	31.12	29.76	30.53	30.53	508,299
Apr 23, 2025	30.47	30.47	29.24	30.07	30.07	285,678
Apr 22, 2025	29.20	30.57	29.10	30.20	30.20	617,807
Apr 21, 2025	28.67	29.51	28.41	29.30	29.30	737,515
Apr 17, 2025	28.44	29.12	28.22	28.67	28.67	555,599
Apr 16, 2025	28.54	28.99	28.37	28.66	28.66	531,071
Apr 15, 2025	27.13	28.50	27.13	28.37	28.37	705,392
Apr 11, 2025	26.66	27.13	26.50	26.98	26.98	418,632
Apr 9, 2025	26.87	26.87	26.05	26.12	26.12	366,071
Apr 8, 2025	26.99	27.31	26.55	26.81	26.81	462,509
Apr 7, 2025	25.61	26.70	25.27	26.41	26.41	970,470
Apr 4, 2025	29.06	29.06	27.45	27.68	27.68	554,233
Apr 3, 2025	28.37	29.19	28.27	29.06	29.06	619,277
Apr 2, 2025	28.50	28.94	27.85	28.64	28.64	405,799
Apr 1, 2025	27.68	29.07	27.50	28.71	28.71	717,949
Mar 28, 2025	28.40	29.42	27.46	27.62	27.62	477,727
Mar 27, 2025	27.99	29.02	27.74	28.34	28.34	602,494
Mar 26, 2025	29.13	29.25	27.90	28.02	28.02	687,035
Mar 25, 2025	30.51	30.77	28.93	29.16	29.16	1,016,277
Mar 24, 2025	30.55	31.00	30.23	30.42	30.42	892,647
Mar 21, 2025	29.36	30.82	29.20	30.31	30.31	1,243,073
Mar 20, 2025	30.22	30.36	29.26	29.40	29.40	794,644
Mar 19, 2025	28.80	30.17	28.75	29.96	29.96	790,896
Mar 18, 2025	27.41	28.55	27.22	28.40	28.40	1,125,352
Mar 17, 2025	27.47	27.88	26.89	27.03	27.03	666,617
Mar 13, 2025	28.00	28.27	27.20	27.41	27.41	674,367
Mar 12, 2025	28.19	28.59	27.81	28.04	28.04	235,933
Mar 11, 2025	27.08	28.42	26.90	27.98	27.98	786,729
Mar 10, 2025	28.98	29.40	27.60	27.81	27.81	615,605
Mar 7, 2025	29.38	29.67	28.88	29.17	29.17	1,008,499
Mar 6, 2025	28.98	29.34	28.68	29.22	29.22	412,339
Mar 5, 2025	27.37	28.70	27.25	28.53	28.53	838,992
Mar 4, 2025	26.36	27.75	26.20	27.30	27.30	588,417
Mar 3, 2025	27.57	28.07	25.63	26.91	26.91	1,104,404
Feb 28, 2025	28.54	28.54	27.22	27.59	27.59	384,740
Feb 27, 2025	29.98	29.98	28.06	28.62	28.62	560,197
Feb 25, 2025	30.26	30.31	29.50	29.68	29.68	308,984
Feb 24, 2025	30.30	30.40	29.20	29.89	29.89	420,498
Feb 21, 2025	30.58	31.65	30.12	30.28	30.28	539,726
Feb 20, 2025	30.10	30.85	29.75	30.74	30.74	238,376
Feb 19, 2025	28.70	30.56	28.55	30.29	30.29	956,716
Feb 18, 2025	30.19	30.25	28.60	28.99	28.99	639,566
Feb 17, 2025	30.18	30.31	29.06	29.98	29.98	673,642
Feb 14, 2025	31.99	32.15	29.84	30.03	30.03	873,769
Feb 13, 2025	32.49	33.05	31.75	31.95	31.95	675,799
Feb 12, 2025	34.00	34.01	30.51	32.30	32.30	2,737,802
Feb 11, 2025	35.56	35.73	34.25	34.56	34.56	648,312
Feb 10, 2025	36.22	36.27	35.52	35.86	35.86	289,113
Feb 7, 2025	36.54	36.69	36.03	36.22	36.22	238,610
Feb 6, 2025	37.14	37.14	36.49	36.76	36.76	157,961
Feb 5, 2025	36.69	37.26	36.64	36.74	36.74	505,407
Feb 4, 2025	36.60	37.00	36.42	36.69	36.69	211,089
Feb 3, 2025	37.19	37.38	36.26	36.43	36.43	173,833
Feb 1, 2025	38.55	38.56	37.17	37.44	37.44	500,271
Jan 31, 2025	37.69	38.00	36.93	37.84	37.84	212,119
Jan 30, 2025	38.00	38.15	37.01	37.19	37.19	452,565
Jan 29, 2025	36.47	38.40	36.20	37.85	37.85	388,576
Jan 28, 2025	36.69	36.69	34.70	35.79	35.79	261,993
Jan 27, 2025	37.19	37.25	35.76	35.97	35.97	317,352
Jan 24, 2025	38.25	38.25	37.43	37.65	37.65	308,910
Jan 23, 2025	38.34	38.70	37.85	38.06	38.06	120,360
Jan 22, 2025	39.08	39.24	37.48	38.40	38.40	359,242
Jan 21, 2025	39.22	40.10	38.75	39.17	39.17	529,359
Jan 20, 2025	39.50	40.29	38.95	39.09	39.09	989,040
Jan 17, 2025	38.38	38.74	37.89	38.35	38.35	214,978
Jan 16, 2025	37.93	39.69	37.66	38.62	38.62	1,651,648
Jan 15, 2025	36.19	37.31	35.55	36.84	36.84	623,098
Jan 14, 2025	34.81	36.30	34.81	35.98	35.98	571,092
Jan 13, 2025	36.85	36.95	34.30	34.53	34.53	1,378,992
Jan 10, 2025	38.33	38.33	36.93	37.15	37.15	666,415
Jan 9, 2025	38.99	39.10	38.11	38.36	38.36	271,643
Jan 8, 2025	39.12	39.23	38.49	39.09	39.09	237,593
Jan 7, 2025	38.27	39.10	38.27	38.97	38.97	441,428
Jan 6, 2025	40.00	40.14	38.29	38.47	38.47	316,017
Jan 3, 2025	40.11	40.71	40.01	40.18	40.18	460,940
Jan 2, 2025	40.49	40.50	39.88	40.05	40.05	320,334
Jan 1, 2025	39.68	40.54	39.46	40.15	40.15	527,812
Dec 31, 2024	39.05	39.54	38.77	39.45	39.45	461,262
Dec 30, 2024	39.53	39.60	39.00	39.02	39.02	467,859
Dec 27, 2024	39.54	40.08	39.38	39.70	39.70	344,511
Dec 26, 2024	40.01	40.24	39.62	39.71	39.71	173,519
Dec 24, 2024	39.67	40.40	39.67	40.05	40.05	430,822
Dec 23, 2024	40.36	40.36	39.26	40.11	40.11	579,634
Dec 20, 2024	41.31	41.31	39.56	39.83	39.83	283,651
Dec 19, 2024	39.89	41.65	39.62	41.02	41.02	1,294,536
Dec 18, 2024	41.14	41.54	40.49	40.57	40.57	612,624
Dec 17, 2024	41.83	42.07	41.28	41.42	41.42	267,251
Dec 16, 2024	42.39	42.86	41.91	42.04	42.04	393,540
Dec 13, 2024	42.89	42.89	41.61	42.39	42.39	654,235
Dec 12, 2024	43.61	43.72	42.79	42.90	42.90	560,133
Dec 11, 2024	43.10	44.39	43.10	43.72	43.72	1,183,311
Dec 10, 2024	43.24	43.74	42.86	43.13	43.13	809,473
Dec 9, 2024	42.91	43.61	42.74	43.15	43.15	739,454
Dec 6, 2024	42.95	43.50	42.64	42.77	42.77	279,846
Dec 5, 2024	42.68	43.32	42.68	42.95	42.95	618,589
Dec 4, 2024	43.37	43.76	42.78	42.91	42.91	687,215
Dec 3, 2024	43.01	43.68	43.01	43.33	43.33	539,999
Dec 2, 2024	42.61	43.40	42.12	42.98	42.98	390,594
Nov 29, 2024	42.26	43.05	41.87	42.57	42.57	762,247
Nov 28, 2024	42.84	43.37	41.88	42.15	42.15	667,748
Nov 27, 2024	42.94	43.35	42.51	42.97	42.97	945,359
Nov 26, 2024	40.15	42.95	39.91	42.44	42.44	1,643,486
Nov 25, 2024	40.08	40.61	39.86	39.97	39.97	542,728
Nov 22, 2024	38.49	39.60	38.11	39.31	39.31	941,063
Nov 21, 2024	40.34	40.34	38.28	38.39	38.39	394,383
Nov 19, 2024	40.00	40.59	39.47	39.67	39.67	404,862
Nov 18, 2024	40.34	40.47	39.02	39.55	39.55	757,098
Nov 14, 2024	40.04	40.48	39.75	40.08	40.08	584,623
Nov 13, 2024	40.59	40.75	39.57	39.81	39.81	1,145,979
Nov 12, 2024	41.86	42.41	40.60	40.78	40.78	257,897
Nov 11, 2024	42.35	42.35	41.44	41.86	41.86	407,799
Nov 8, 2024	43.21	43.34	41.78	42.59	42.59	670,456
Nov 7, 2024	43.84	44.10	42.98	43.06	43.06	913,081
Nov 6, 2024	43.65	44.00	43.12	43.87	43.87	650,323
Nov 4, 2024	43.59	43.59	41.79	42.18	42.18	364,380
Nov 1, 2024	43.15	43.55	43.13	43.38	43.38	109,844
Oct 31, 2024	42.57	43.57	42.02	42.88	42.88	559,236
Oct 29, 2024	41.70	42.24	40.55	41.31	41.31	908,981
Oct 28, 2024	39.81	41.10	39.31	40.88	40.88	1,660,830
Oct 25, 2024	41.04	41.21	39.22	39.78	39.78	1,420,294
Oct 24, 2024	41.51	41.76	40.84	41.04	41.04	627,131
Oct 23, 2024	40.70	42.05	39.84	41.50	41.50	2,117,116
Oct 22, 2024	43.00	43.00	40.35	40.72	40.72	2,498,621
Oct 21, 2024	44.60	45.07	42.55	42.65	42.65	2,059,344
Oct 18, 2024	44.51	44.80	43.65	44.52	44.52	1,150,127
Oct 17, 2024	46.16	46.43	44.70	44.97	44.97	1,180,757
Oct 16, 2024	46.31	47.00	45.69	46.16	46.16	1,176,988
Oct 15, 2024	46.83	47.43	46.10	46.55	46.55	1,493,699
Oct 14, 2024	47.94	48.05	47.23	47.38	47.38	925,411
Oct 11, 2024	48.00	48.66	47.52	47.67	47.67	913,218
Oct 10, 2024	48.43	48.71	47.82	48.25	48.25	1,092,364
Oct 9, 2024	49.59	49.95	48.02	48.17	48.17	1,417,115
Oct 8, 2024	47.30	49.83	46.66	49.29	49.29	2,270,013
Oct 7, 2024	51.21	51.49	46.98	47.29	47.29	4,894,431
Oct 4, 2024	51.51	52.57	50.01	50.82	50.82	4,673,106
Oct 3, 2024	52.91	54.46	51.01	51.50	51.50	6,243,025
Oct 1, 2024	54.87	56.48	53.25	53.93	53.93	11,378,420
Sep 30, 2024	53.46	55.00	52.42	54.51	54.51	12,046,200
Sep 27, 2024	49.01	53.86	49.01	53.07	53.07	17,665,140
Sep 26, 2024	49.10	49.11	48.00	48.12	48.12	298,773
Sep 25, 2024	47.22	49.92	47.22	48.93	48.93	3,484,083
Sep 24, 2024	47.51	48.35	47.51	47.62	47.62	703,979
Sep 23, 2024	47.84	48.38	47.53	47.73	47.73	769,115
Sep 20, 2024	47.75	48.13	47.26	47.58	47.58	482,367
Sep 19, 2024	47.70	48.39	46.41	47.18	47.18	676,800
Sep 18, 2024	47.14	49.85	47.00	47.34	47.34	892,515
Sep 17, 2024	48.00	48.01	46.88	46.96	46.96	281,996
Sep 16, 2024	47.50	48.70	47.30	48.07	48.07	1,356,253
Sep 13, 2024	46.96	47.35	46.50	46.62	46.62	640,791
Sep 12, 2024	47.00	47.40	46.11	47.02	47.02	918,796
Sep 11, 2024	47.42	47.50	46.55	46.76	46.76	393,797
Sep 10, 2024	47.00	47.55	46.91	47.20	47.20	366,169
Sep 9, 2024	47.02	47.24	46.10	46.80	46.80	884,455
Sep 6, 2024	48.41	48.65	47.01	47.21	47.21	498,307
Sep 5, 2024	49.04	49.45	48.44	48.58	48.58	493,524
Sep 4, 2024	47.63	49.88	47.56	48.99	48.99	2,220,421
Sep 3, 2024	49.24	49.24	48.00	48.31	48.31	1,040,703
Sep 2, 2024	50.71	50.71	48.76	49.28	49.28	1,312,537
Aug 30, 2024	52.01	52.01	49.71	49.93	49.93	5,537,788
Aug 29, 2024	47.89	48.33	47.13	47.38	47.38	536,793
Aug 28, 2024	46.90	48.79	46.80	47.89	47.89	2,276,547
Aug 26, 2024	47.25	47.47	46.64	46.82	46.82	872,823
Aug 23, 2024	48.20	49.03	47.01	47.16	47.16	999,962
Aug 22, 2024	48.03	48.75	47.77	47.92	47.92	941,184
Aug 21, 2024	48.50	48.79	47.77	47.99	47.99	1,275,718
Aug 20, 2024	47.66	48.87	47.25	48.49	48.49	1,567,210
Aug 19, 2024	46.71	48.32	46.22	47.39	47.39	1,417,715
Aug 16, 2024	46.34	46.92	45.99	46.33	46.33	764,880
Aug 14, 2024	47.82	47.83	45.93	46.14	46.14	448,204
Aug 13, 2024	47.61	48.20	46.90	47.33	47.33	1,495,029
Aug 12, 2024	46.12	46.67	45.11	46.12	46.12	790,055
Aug 9, 2024	46.33	46.67	46.10	46.23	46.23	678,186
Aug 8, 2024	46.55	46.80	45.50	45.94	45.94	620,895
Aug 7, 2024	45.98	46.38	44.87	46.21	46.21	1,164,842
Aug 6, 2024	46.00	46.93	44.17	44.41	44.41	1,637,217
Aug 5, 2024	46.59	47.36	45.23	45.51	45.51	1,421,617
Aug 2, 2024	48.00	49.17	47.65	48.63	48.63	777,646
Aug 1, 2024	51.13	51.18	48.62	48.80	48.80	1,363,883
Jul 31, 2024	52.57	53.23	50.70	50.98	50.98	3,237,704
Jul 30, 2024	50.95	52.45	50.43	52.16	52.16	2,774,309
Jul 29, 2024	51.48	52.85	50.44	50.83	50.83	3,457,940
Jul 26, 2024	50.23	51.34	49.70	50.98	50.98	2,210,456
Jul 25, 2024	49.32	52.87	49.32	50.22	50.22	8,538,904
Jul 24, 2024	47.74	50.43	47.20	49.50	49.50	2,447,589
Jul 23, 2024	48.97	48.97	44.03	47.51	47.51	2,104,965
Jul 22, 2024	46.32	48.75	46.32	48.29	48.29	858,055
Jul 19, 2024	48.60	48.60	46.58	47.00	47.00	1,395,801
Jul 18, 2024	49.84	49.84	48.12	48.35	48.35	1,455,401
Jul 16, 2024	49.47	51.20	49.39	49.68	49.68	1,740,402
Jul 15, 2024	50.03	50.25	48.77	49.24	49.24	737,234
Jul 12, 2024	50.71	51.45	49.58	49.87	49.87	2,260,585
Jul 11, 2024	49.11	51.60	49.11	50.77	50.77	5,915,392
Jul 10, 2024	49.67	50.05	48.00	48.98	48.98	1,894,258
Jul 9, 2024	48.50	51.37	48.14	49.50	49.50	6,365,332
Jul 8, 2024	48.11	49.40	47.51	48.45	48.45	2,129,889
Jul 5, 2024	48.17	48.80	48.00	48.10	48.10	1,431,093
Jul 4, 2024	49.41	49.46	48.00	48.17	48.17	1,782,588
Jul 3, 2024	49.63	50.14	49.08	49.23	49.23	2,145,066
Jul 2, 2024	49.31	50.54	47.96	49.55	49.55	2,155,234
Jul 1, 2024	49.17	50.05	48.74	49.12	49.12	879,383
Jun 28, 2024	49.17	50.02	48.75	49.03	49.03	2,160,061
Jun 27, 2024	50.85	50.85	48.29	48.80	48.80	1,095,328
Jun 26, 2024	51.55	51.92	50.10	50.42	50.42	2,341,070
Jun 25, 2024	50.50	52.30	50.39	51.52	51.52	3,590,610
Jun 24, 2024	51.43	51.75	49.71	50.02	50.02	1,646,746
Jun 21, 2024	52.44	53.30	50.91	51.62	51.62	5,902,540
Jun 20, 2024	51.73	52.70	50.61	51.61	51.61	6,988,195
Jun 19, 2024	48.04	52.25	46.46	51.22	51.22	7,097,724
Jun 18, 2024	49.60	49.70	47.35	47.75	47.75	2,150,025
Jun 14, 2024	49.96	51.29	48.50	49.13	49.13	5,388,778
Jun 13, 2024	45.01	49.95	44.90	49.29	49.29	10,209,620
Jun 12, 2024	44.81	45.23	44.00	44.14	44.14	1,938,654
Jun 11, 2024	42.78	45.10	41.92	44.48	44.48	3,978,990

DWARKESH.BO Dwarikesh Sugar Industries Limited

51.49

+1.98%

PONNIERODE.BO Ponni Sugars (Erode) Limited

359.90

+0.57%

UTTAMSUGAR.BO Uttam Sugar Mills Limited

317.10

-0.39%

UGARSUGAR.BO The Ugar Sugar Works Limited

50.68

+1.46%

BAJAJHIND.BO Bajaj Hindusthan Sugar Limited

25.65

+1.70%

BALRAMCHIN.BO Balrampur Chini Mills Limited

620.05

+0.71%

DHAMPURSUG.BO Dhampur Sugar Mills Limited

158.20

+2.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shree Renuka Sugars Limited (RENUKA.BO)

Related Tickers