NSE - Delayed Quote INR

Shree Renuka Sugars Limited (RENUKA.NS)

31.87

+1.30

+(4.25%)

At close: May 15 at 3:30:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	32.25	32.80	31.51	31.87	31.87	20,629,916
May 14, 2025	29.70	30.75	29.69	30.57	30.57	9,500,165
May 13, 2025	28.95	29.85	28.80	29.51	29.51	4,788,637
May 12, 2025	28.90	29.10	28.46	28.93	28.93	5,037,444
May 9, 2025	27.66	27.82	25.60	27.46	27.46	3,939,290
May 8, 2025	28.10	28.90	28.00	28.20	28.20	3,309,111
May 7, 2025	27.25	28.40	27.22	28.25	28.25	4,277,521
May 6, 2025	28.47	28.86	27.72	27.84	27.84	4,110,056
May 5, 2025	28.21	28.79	28.11	28.63	28.63	2,596,973
May 2, 2025	28.79	28.91	28.22	28.34	28.34	2,938,984
Apr 30, 2025	29.24	29.37	28.59	28.79	28.79	5,017,528
Apr 29, 2025	28.77	29.89	28.77	29.38	29.38	3,772,079
Apr 28, 2025	29.30	29.30	28.64	29.17	29.17	3,932,618
Apr 25, 2025	30.50	30.60	29.01	29.41	29.41	6,800,154
Apr 24, 2025	29.91	31.15	29.81	30.54	30.54	9,394,688
Apr 23, 2025	30.40	30.40	29.23	30.08	30.08	5,537,072
Apr 22, 2025	29.20	30.60	29.10	30.21	30.21	9,201,914
Apr 21, 2025	28.70	29.53	28.41	29.35	29.35	5,148,643
Apr 17, 2025	28.49	29.12	28.22	28.67	28.67	3,406,989
Apr 16, 2025	28.55	28.99	28.37	28.65	28.65	3,822,650
Apr 15, 2025	27.49	28.52	27.34	28.36	28.36	5,530,976
Apr 11, 2025	26.70	27.09	26.48	26.98	26.98	3,309,915
Apr 9, 2025	26.66	26.89	26.02	26.12	26.12	3,368,561
Apr 8, 2025	26.81	27.39	26.55	26.81	26.81	3,535,839
Apr 7, 2025	26.64	26.64	24.71	26.41	26.41	6,995,519
Apr 4, 2025	28.93	29.00	27.42	27.64	27.64	5,826,585
Apr 3, 2025	28.42	29.17	28.24	29.06	29.06	4,771,211
Apr 2, 2025	28.54	28.93	27.90	28.58	28.58	5,577,549
Apr 1, 2025	27.63	28.90	27.53	28.66	28.66	6,592,786
Mar 28, 2025	28.42	29.44	27.40	27.58	27.58	9,530,673
Mar 27, 2025	27.90	29.04	27.73	28.35	28.35	11,231,002
Mar 26, 2025	29.10	29.25	28.00	28.06	28.06	6,616,580
Mar 25, 2025	30.56	30.74	29.02	29.18	29.18	6,219,685
Mar 24, 2025	30.30	30.99	30.25	30.38	30.38	5,729,077
Mar 21, 2025	29.39	30.90	29.23	30.24	30.24	11,407,242
Mar 20, 2025	30.16	30.36	29.28	29.36	29.36	6,321,878
Mar 19, 2025	28.77	30.19	28.75	29.93	29.93	11,014,956
Mar 18, 2025	27.02	27.02	27.02	27.02	27.02	-
Mar 17, 2025	27.55	27.84	26.91	27.02	27.02	4,887,211
Mar 13, 2025	27.96	28.26	27.05	27.39	27.39	4,482,247
Mar 12, 2025	28.30	28.62	27.81	27.97	27.97	4,132,368
Mar 11, 2025	27.08	28.48	26.90	28.00	28.00	5,127,787
Mar 10, 2025	28.96	29.35	27.60	27.80	27.80	5,358,944
Mar 7, 2025	29.34	29.68	28.88	29.15	29.15	5,392,771
Mar 6, 2025	28.79	29.35	28.64	29.18	29.18	4,704,699
Mar 5, 2025	27.40	28.90	27.25	28.54	28.54	5,290,081
Mar 4, 2025	26.25	27.73	26.19	27.28	27.28	5,991,772
Mar 3, 2025	27.55	28.10	25.65	26.91	26.91	9,152,434
Feb 28, 2025	28.47	28.50	27.10	27.51	27.51	6,104,105
Feb 27, 2025	29.70	29.96	28.01	28.63	28.63	4,159,126
Feb 25, 2025	30.18	30.31	29.45	29.68	29.68	2,687,413
Feb 24, 2025	30.26	30.43	29.18	29.89	29.89	4,203,862
Feb 21, 2025	30.30	31.64	30.11	30.26	30.26	6,686,800
Feb 20, 2025	30.00	30.83	29.72	30.74	30.74	4,553,705
Feb 19, 2025	28.79	30.54	28.50	30.30	30.30	5,939,174
Feb 18, 2025	29.99	30.28	28.56	28.98	28.98	5,274,859
Feb 17, 2025	30.04	30.31	28.99	29.98	29.98	7,568,782
Feb 14, 2025	31.88	32.09	29.82	30.04	30.04	6,445,028
Feb 13, 2025	32.46	33.04	31.71	31.88	31.88	4,502,581
Feb 12, 2025	34.00	34.00	30.70	32.26	32.26	17,443,120
Feb 11, 2025	35.60	35.80	34.21	34.51	34.51	3,260,152
Feb 10, 2025	36.00	36.22	35.53	35.83	35.83	2,036,959
Feb 7, 2025	36.74	36.74	36.02	36.19	36.19	2,790,275
Feb 6, 2025	36.85	37.12	36.50	36.81	36.81	3,110,389
Feb 5, 2025	36.72	37.23	36.66	36.76	36.76	2,593,915
Feb 4, 2025	36.60	36.99	36.44	36.66	36.66	2,451,918
Feb 3, 2025	37.00	37.43	36.23	36.41	36.41	2,339,481
Feb 1, 2025	38.00	38.59	37.20	37.49	37.49	2,871,105
Jan 31, 2025	37.24	37.99	36.90	37.83	37.83	3,035,710
Jan 30, 2025	38.00	38.20	37.09	37.21	37.21	4,134,685
Jan 29, 2025	36.22	38.39	36.12	37.83	37.83	8,216,817
Jan 28, 2025	35.99	36.50	34.65	35.81	35.81	5,310,460
Jan 27, 2025	37.25	37.35	35.71	35.98	35.98	3,611,560
Jan 24, 2025	38.04	38.20	37.42	37.67	37.67	2,684,667
Jan 23, 2025	38.02	38.73	37.82	38.04	38.04	2,999,886
Jan 22, 2025	39.22	39.29	37.46	38.42	38.42	4,579,286
Jan 21, 2025	39.40	40.10	38.72	39.22	39.22	6,792,325
Jan 20, 2025	39.50	40.30	39.01	39.14	39.14	10,583,656
Jan 17, 2025	38.30	38.74	37.92	38.33	38.33	4,201,717
Jan 16, 2025	37.70	39.69	37.65	38.63	38.63	13,420,006
Jan 15, 2025	36.09	37.20	35.51	36.75	36.75	5,198,753
Jan 14, 2025	34.83	36.35	34.83	35.96	35.96	7,882,786
Jan 13, 2025	36.98	36.98	34.20	34.47	34.47	7,973,353
Jan 10, 2025	38.32	38.32	36.93	37.12	37.12	4,455,116
Jan 9, 2025	38.89	39.14	38.15	38.33	38.33	2,449,819
Jan 8, 2025	39.00	39.22	38.46	39.04	39.04	3,044,486
Jan 7, 2025	38.57	39.08	38.30	38.98	38.98	3,211,265
Jan 6, 2025	40.05	40.10	38.28	38.43	38.43	5,151,919
Jan 3, 2025	40.18	40.72	40.05	40.22	40.22	3,216,283
Jan 2, 2025	40.20	40.47	39.87	40.05	40.05	2,576,767
Jan 1, 2025	39.44	40.59	39.44	40.14	40.14	4,292,407
Dec 31, 2024	39.00	39.55	38.75	39.47	39.47	2,997,248
Dec 30, 2024	39.58	39.59	38.91	39.01	39.01	3,824,612
Dec 27, 2024	39.70	40.08	39.40	39.68	39.68	2,629,040
Dec 26, 2024	40.06	40.22	39.59	39.70	39.70	2,740,070
Dec 24, 2024	40.18	40.40	39.88	40.09	40.09	3,603,458
Dec 23, 2024	40.30	40.31	39.30	40.07	40.07	5,201,861
Dec 20, 2024	41.25	41.30	39.54	39.78	39.78	6,652,158
Dec 19, 2024	39.78	41.70	39.65	41.07	41.07	8,430,376
Dec 18, 2024	41.34	41.54	40.41	40.57	40.57	5,436,726
Dec 17, 2024	41.90	42.12	41.30	41.41	41.41	3,932,502
Dec 16, 2024	42.39	42.85	41.90	42.05	42.05	4,270,962
Dec 13, 2024	42.60	42.74	41.60	42.39	42.39	4,920,573
Dec 12, 2024	43.72	43.75	42.75	42.87	42.87	4,054,297
Dec 11, 2024	43.15	44.40	43.12	43.72	43.72	11,002,974
Dec 10, 2024	43.14	43.75	42.85	43.13	43.13	7,142,609
Dec 9, 2024	42.92	43.62	42.75	43.14	43.14	5,680,260
Dec 6, 2024	42.90	43.50	42.61	42.76	42.76	6,617,792
Dec 5, 2024	42.85	43.33	42.82	42.96	42.96	5,195,996
Dec 4, 2024	43.32	43.76	42.78	42.91	42.91	7,033,851
Dec 3, 2024	43.46	43.67	43.06	43.32	43.32	6,317,594
Dec 2, 2024	42.99	43.45	42.10	42.97	42.97	7,211,314
Nov 29, 2024	42.40	43.07	41.88	42.60	42.60	8,100,613
Nov 28, 2024	43.00	43.40	41.86	42.15	42.15	8,736,344
Nov 27, 2024	43.00	43.31	42.50	43.00	43.00	9,682,093
Nov 26, 2024	40.15	42.99	39.90	42.42	42.42	16,606,627
Nov 25, 2024	40.10	40.65	39.70	39.96	39.96	5,415,604
Nov 22, 2024	38.59	39.53	38.20	39.26	39.26	6,759,518
Nov 21, 2024	39.96	39.96	38.24	38.36	38.36	8,306,974
Nov 19, 2024	40.09	40.59	39.56	39.86	39.86	4,995,830
Nov 18, 2024	40.47	40.47	39.00	39.56	39.56	6,076,995
Nov 14, 2024	39.98	40.49	39.75	40.08	40.08	5,843,842
Nov 13, 2024	40.65	40.76	39.55	39.82	39.82	6,553,569
Nov 12, 2024	41.90	42.39	40.51	40.75	40.75	6,447,215
Nov 11, 2024	42.30	42.33	41.42	41.88	41.88	6,952,483
Nov 8, 2024	43.11	43.35	41.75	42.69	42.69	13,375,464
Nov 7, 2024	43.69	44.10	42.97	43.11	43.11	6,422,514
Nov 6, 2024	43.35	43.97	43.11	43.84	43.84	9,018,292
Nov 5, 2024	41.21	43.50	41.21	43.21	43.21	16,700,852
Nov 4, 2024	43.40	43.44	41.80	42.16	42.16	7,787,830
Nov 1, 2024	43.24	43.50	43.20	43.40	43.40	1,865,748
Oct 31, 2024	42.50	43.55	42.01	42.98	42.98	12,506,254
Oct 30, 2024	41.44	42.90	41.07	42.43	42.43	14,099,278
Oct 29, 2024	41.65	42.25	40.55	41.33	41.33	15,113,708
Oct 28, 2024	40.00	41.15	39.32	40.90	40.90	12,616,785
Oct 25, 2024	41.01	41.23	39.20	39.78	39.78	13,147,736
Oct 24, 2024	41.52	41.85	40.82	41.03	41.03	9,678,367
Oct 23, 2024	40.71	42.04	39.81	41.52	41.52	19,761,709
Oct 22, 2024	42.81	43.00	40.27	40.68	40.68	17,862,113
Oct 21, 2024	44.52	45.05	42.50	42.61	42.61	15,244,201
Oct 18, 2024	44.70	44.82	43.64	44.48	44.48	14,954,513
Oct 17, 2024	46.25	46.47	44.70	44.92	44.92	12,233,718
Oct 16, 2024	46.48	46.98	45.69	46.15	46.15	13,367,085
Oct 15, 2024	47.00	47.47	46.12	46.55	46.55	22,822,508
Oct 14, 2024	47.83	48.04	47.20	47.37	47.37	10,675,097
Oct 11, 2024	48.00	48.63	47.48	47.63	47.63	11,399,828
Oct 10, 2024	48.30	48.77	47.81	48.25	48.25	15,039,675
Oct 9, 2024	49.50	49.95	48.05	48.17	48.17	24,290,555
Oct 8, 2024	47.30	49.68	46.66	49.15	49.15	44,309,281
Oct 7, 2024	51.45	51.45	47.00	47.30	47.30	51,200,232
Oct 4, 2024	51.65	52.70	50.01	50.78	50.78	63,697,787
Oct 3, 2024	52.86	54.49	51.11	51.47	51.47	69,362,147
Oct 1, 2024	54.47	56.50	53.32	53.86	53.86	130,503,520
Sep 30, 2024	53.15	55.11	52.38	54.47	54.47	147,722,348
Sep 27, 2024	49.29	53.88	49.29	53.05	53.05	253,434,952
Sep 26, 2024	49.09	49.09	48.00	48.12	48.12	8,786,853
Sep 25, 2024	47.60	49.95	47.50	48.94	48.94	35,561,702
Sep 24, 2024	47.75	48.35	47.52	47.59	47.59	7,732,893
Sep 23, 2024	48.00	48.40	47.52	47.71	47.71	7,964,218
Sep 20, 2024	47.70	48.17	47.24	47.52	47.52	9,096,741
Sep 19, 2024	48.05	48.50	46.44	47.20	47.20	9,821,995
Sep 18, 2024	47.07	49.90	47.01	47.35	47.35	15,432,183
Sep 17, 2024	48.00	48.04	46.90	46.98	46.98	5,953,059
Sep 16, 2024	47.68	48.65	47.26	48.08	48.08	20,794,232
Sep 13, 2024	46.98	47.34	46.56	46.68	46.68	4,163,920
Sep 12, 2024	47.00	47.43	46.11	46.99	46.99	7,971,566
Sep 11, 2024	47.50	47.52	46.50	46.73	46.73	4,303,456
Sep 10, 2024	47.02	47.58	46.95	47.32	47.32	4,850,413
Sep 9, 2024	47.09	47.20	46.10	46.82	46.82	6,693,481
Sep 6, 2024	48.57	48.68	47.01	47.20	47.20	9,189,715
Sep 5, 2024	49.20	49.49	48.48	48.64	48.64	6,516,477
Sep 4, 2024	47.69	49.88	47.50	49.00	49.00	14,683,668
Sep 3, 2024	49.15	49.24	47.97	48.28	48.28	9,496,465
Sep 2, 2024	50.47	50.55	48.81	49.25	49.25	19,054,317
Aug 30, 2024	52.00	52.00	49.66	49.97	49.97	113,232,641
Aug 29, 2024	47.90	48.35	47.10	47.41	47.41	9,114,826
Aug 28, 2024	46.81	48.80	46.81	47.93	47.93	22,325,535
Aug 27, 2024	46.80	47.10	46.43	46.81	46.81	5,979,448
Aug 26, 2024	47.40	47.44	46.71	46.85	46.85	4,446,609
Aug 23, 2024	48.15	49.06	47.00	47.11	47.11	11,922,594
Aug 22, 2024	48.00	48.75	47.69	47.95	47.95	6,894,783
Aug 21, 2024	48.65	48.76	47.70	47.96	47.96	9,114,527
Aug 20, 2024	47.69	48.95	47.27	48.46	48.46	14,532,381
Aug 19, 2024	46.60	48.30	46.20	47.39	47.39	13,076,225
Aug 16, 2024	46.50	46.94	45.96	46.32	46.32	7,930,710
Aug 14, 2024	48.00	48.00	45.94	46.12	46.12	10,428,015
Aug 13, 2024	47.80	48.20	46.85	47.36	47.36	27,112,584
Aug 12, 2024	45.95	46.69	45.14	46.16	46.16	12,640,921
Aug 9, 2024	46.13	46.67	46.10	46.25	46.25	6,559,038
Aug 8, 2024	46.45	46.78	45.49	45.92	45.92	10,515,032
Aug 7, 2024	45.60	46.38	44.85	46.23	46.23	13,450,811
Aug 6, 2024	46.00	46.89	44.18	44.39	44.39	15,162,356
Aug 5, 2024	46.61	47.36	45.20	45.49	45.49	18,950,894
Aug 2, 2024	48.00	49.20	47.64	48.64	48.64	14,981,482
Aug 1, 2024	51.13	51.19	48.61	48.81	48.81	22,992,209
Jul 31, 2024	52.59	53.25	50.65	51.00	51.00	34,673,053
Jul 30, 2024	50.80	52.46	50.42	52.16	52.16	31,947,384
Jul 29, 2024	51.34	52.80	50.37	50.83	50.83	32,467,478
Jul 26, 2024	50.36	51.34	49.67	50.96	50.96	24,798,719
Jul 25, 2024	49.50	52.92	49.40	50.21	50.21	74,897,734
Jul 24, 2024	47.51	50.45	47.38	49.48	49.48	26,567,002
Jul 23, 2024	48.70	48.99	44.10	47.51	47.51	16,765,541
Jul 22, 2024	46.75	48.75	46.48	48.29	48.29	11,617,022
Jul 19, 2024	48.55	48.59	46.86	47.12	47.12	9,948,310
Jul 18, 2024	49.63	49.84	48.13	48.35	48.35	11,140,067
Jul 16, 2024	49.35	51.20	49.35	49.64	49.64	14,741,849
Jul 15, 2024	50.06	50.25	48.75	49.23	49.23	11,184,386
Jul 12, 2024	50.77	51.45	49.60	49.90	49.90	20,237,324
Jul 11, 2024	49.18	51.60	49.17	50.77	50.77	52,135,717
Jul 10, 2024	49.59	50.09	48.00	48.94	48.94	18,538,114
Jul 9, 2024	48.51	51.35	48.13	49.41	49.41	46,646,523
Jul 8, 2024	48.25	49.39	47.50	48.39	48.39	17,603,014
Jul 5, 2024	48.09	48.81	48.00	48.09	48.09	12,025,327
Jul 4, 2024	49.49	49.49	48.00	48.16	48.16	15,352,445
Jul 3, 2024	49.84	50.15	49.02	49.21	49.21	14,629,490
Jul 2, 2024	49.19	50.58	47.95	49.52	49.52	23,452,079
Jul 1, 2024	49.11	50.08	48.72	49.12	49.12	14,442,333
Jun 28, 2024	48.90	50.10	48.76	49.04	49.04	20,591,251
Jun 27, 2024	50.56	50.66	48.26	48.78	48.78	19,642,006
Jun 26, 2024	51.51	51.95	50.09	50.43	50.43	21,667,584
Jun 25, 2024	50.45	52.30	50.40	51.51	51.51	38,926,761
Jun 24, 2024	51.33	51.75	49.54	50.02	50.02	28,036,603
Jun 21, 2024	51.72	53.35	50.92	51.63	51.63	62,379,953
Jun 20, 2024	51.45	52.70	50.65	51.61	51.61	65,975,099
Jun 19, 2024	48.10	52.27	46.42	51.10	51.10	138,121,783
Jun 18, 2024	49.15	49.60	47.33	47.81	47.81	37,653,384
Jun 14, 2024	49.75	51.25	48.50	49.15	49.15	96,428,953
Jun 13, 2024	44.95	49.95	44.95	49.30	49.30	216,617,224
Jun 12, 2024	44.75	45.25	44.07	44.16	44.16	14,096,822
Jun 11, 2024	42.65	45.14	41.93	44.48	44.48	30,240,741
Jun 10, 2024	43.03	43.44	42.42	42.50	42.50	7,216,151
Jun 7, 2024	41.00	43.50	40.60	43.00	43.00	20,101,775
Jun 6, 2024	40.25	41.20	40.15	40.75	40.75	4,347,445
Jun 5, 2024	39.35	39.85	38.00	39.70	39.70	5,888,694
Jun 4, 2024	41.25	41.30	36.55	38.60	38.60	8,535,490
Jun 3, 2024	41.50	41.80	40.65	41.00	41.00	5,542,324
May 31, 2024	40.40	40.75	39.60	40.10	40.10	3,537,654
May 30, 2024	41.00	41.25	40.30	40.40	40.40	5,369,583
May 29, 2024	41.20	41.70	41.00	41.45	41.45	3,194,600
May 28, 2024	41.75	41.80	41.00	41.20	41.20	3,699,674
May 27, 2024	41.80	42.20	41.30	41.65	41.65	3,898,980
May 24, 2024	41.80	42.80	41.60	41.70	41.70	4,966,423
May 23, 2024	41.95	42.80	41.75	41.85	41.85	4,055,725
May 22, 2024	42.30	42.40	41.65	41.90	41.90	2,890,637
May 21, 2024	42.90	42.90	41.95	42.10	42.10	3,774,682
May 17, 2024	42.10	42.70	41.80	42.50	42.50	4,491,979
May 16, 2024	42.10	42.25	41.70	41.90	41.90	2,317,690
May 15, 2024	42.20	42.45	41.75	42.00	42.00	2,743,718

BAJAJHIND.NS Bajaj Hindusthan Sugar Limited

22.28

+3.39%

DWARKESH.NS Dwarikesh Sugar Industries Limited

45.78

+0.64%

SAKHTISUG.NS Sakthi Sugars Limited

24.88

+1.97%

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

37.31

+1.19%

UGARSUGAR.NS The Ugar Sugar Works Limited

47.17

-0.76%

RAJSREESUG.NS Rajshree Sugars and Chemicals Limited

49.18

+1.17%

KOTARISUG.NS Kothari Sugars and Chemicals Limited

38.07

+1.71%

BALRAMCHIN.NS Balrampur Chini Mills Limited

561.00

+0.36%

RANASUG.NS Rana Sugars Limited

14.57

+1.25%

KMSUGAR.NS K.M. Sugar Mills Limited

28.79

+1.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shree Renuka Sugars Limited (RENUKA.NS)

Related Tickers