Want to see IN:RAJSREESUG full AI Analyst Report?
Rajshree Sugars & Chemicals Limited (RAJSREESUG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.20 | 27.50 | 26.10 | 26.25 | 26.25 | -5.64% | 1,435 | 0.22 |
| Oct 29, 2026 | 26.30 | 27.83 | 26.30 | 27.82 | 27.82 | +3.65% | 3,246 | 0.49 |
| Oct 28, 2026 | 26.81 | 27.00 | 26.62 | 26.84 | 26.84 | -0.52% | 1,289 | 0.19 |
| Oct 27, 2026 | 26.55 | 27.89 | 26.51 | 26.98 | 26.98 | +3.65% | 1,236 | 0.18 |
| Oct 26, 2026 | 26.46 | 27.58 | 26.00 | 26.03 | 26.03 | -3.59% | 8,281 | 1.17 |
| Oct 23, 2026 | 27.50 | 28.38 | 25.90 | 27.00 | 27.00 | -3.64% | 5,176 | 0.74 |
| Oct 22, 2026 | 28.49 | 29.59 | 27.40 | 28.02 | 28.02 | -3.38% | 804 | 0.11 |
| Oct 21, 2026 | 28.86 | 29.37 | 28.00 | 29.00 | 29.00 | -1.79% | 1,388 | 0.20 |
| Oct 20, 2026 | 29.53 | 31.98 | 29.40 | 29.53 | 29.53 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 31.98 | 31.98 | 29.40 | 29.53 | 29.53 | -1.89% | 1,894 | 0.27 |
| Oct 16, 2026 | 30.61 | 31.00 | 30.10 | 30.10 | 30.10 | -3.62% | 938 | 0.13 |
| Oct 15, 2026 | 31.59 | 31.60 | 30.50 | 31.23 | 31.23 | +0.55% | 2,367 | 0.33 |
| Oct 14, 2026 | 30.84 | 32.00 | 30.63 | 31.06 | 31.06 | +1.54% | 4,308 | 0.60 |
| Oct 13, 2026 | 30.40 | 32.16 | 30.40 | 30.59 | 30.59 | -1.39% | 5,192 | 0.73 |
| Oct 12, 2026 | 27.64 | 31.70 | 27.62 | 31.02 | 31.02 | +14.09% | 21,695 | 3.22 |
| Oct 09, 2026 | 27.50 | 27.92 | 27.16 | 27.19 | 27.19 | -0.80% | 2,607 | 0.39 |
| Oct 08, 2026 | 27.20 | 28.01 | 27.05 | 27.41 | 27.41 | -0.72% | 3,459 | 0.51 |
| Oct 07, 2026 | 29.60 | 30.11 | 27.20 | 27.61 | 27.61 | -6.25% | 10,587 | 1.61 |
| Oct 06, 2026 | 29.23 | 30.00 | 29.23 | 29.45 | 29.45 | +2.61% | 3,674 | 0.56 |
| Oct 05, 2026 | 29.00 | 29.34 | 27.86 | 28.70 | 28.70 | +3.02% | 4,976 | 0.76 |
| Oct 02, 2026 | 27.86 | 29.00 | 26.95 | 27.86 | 27.86 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 28.80 | 29.00 | 26.95 | 27.86 | 27.86 | -3.53% | 9,041 | 1.37 |
| Sep 30, 2026 | 28.55 | 31.81 | 28.55 | 28.88 | 28.88 | -6.29% | 13,961 | 2.19 |
| Sep 29, 2026 | 29.60 | 35.80 | 29.60 | 30.82 | 30.82 | +0.06% | 2,403 | 0.38 |
| Sep 28, 2026 | 31.45 | 32.15 | 30.50 | 30.80 | 30.80 | -4.41% | 5,550 | 0.87 |
| Sep 25, 2026 | 32.99 | 33.29 | 31.75 | 32.22 | 32.22 | +2.91% | 8,156 | 1.31 |
| Sep 24, 2026 | 33.08 | 33.08 | 31.25 | 31.31 | 31.31 | -2.13% | 1,007 | 0.16 |
| Sep 23, 2026 | 32.44 | 33.30 | 31.43 | 31.99 | 31.99 | -1.39% | 3,577 | 0.58 |
| Sep 22, 2026 | 32.36 | 32.90 | 31.76 | 32.44 | 32.44 | -0.58% | 3,558 | 0.58 |
| Sep 21, 2026 | 30.50 | 32.63 | 30.50 | 32.63 | 32.63 | +1.34% | 708 | 0.11 |
| Sep 18, 2026 | 32.90 | 32.90 | 31.28 | 32.20 | 32.20 | -2.13% | 709 | 0.11 |
| Sep 17, 2026 | 31.75 | 32.90 | 31.75 | 32.90 | 32.90 | +5.55% | 82 | 0.01 |
| Sep 16, 2026 | 32.32 | 32.70 | 30.75 | 31.17 | 31.17 | -5.00% | 4,521 | 0.71 |
| Sep 15, 2026 | 33.20 | 33.60 | 32.67 | 32.81 | 32.81 | +0.00% | 249 | 0.04 |
| Sep 14, 2026 | 32.81 | 34.99 | 32.81 | 32.81 | 32.81 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 33.56 | 34.99 | 32.81 | 32.81 | 32.81 | -2.35% | 4,924 | 0.77 |
| Sep 10, 2026 | 35.33 | 35.33 | 33.30 | 33.60 | 33.60 | -6.12% | 3,605 | 0.56 |
| Sep 09, 2026 | 35.50 | 35.80 | 34.98 | 35.79 | 35.79 | +1.65% | 1,389 | 0.22 |
| Sep 08, 2026 | 34.12 | 35.90 | 34.12 | 35.21 | 35.21 | -2.00% | 2,849 | 0.44 |
| Sep 07, 2026 | 35.55 | 37.19 | 35.12 | 35.93 | 35.93 | +0.67% | 5,297 | 0.83 |
| Sep 04, 2026 | 36.20 | 37.21 | 35.20 | 35.69 | 35.69 | -2.49% | 3,962 | 0.62 |
| Sep 03, 2026 | 33.45 | 36.85 | 33.45 | 36.60 | 36.60 | +2.58% | 3,419 | 0.53 |
| Sep 02, 2026 | 36.39 | 36.70 | 35.16 | 35.68 | 35.68 | -1.68% | 3,398 | 0.52 |
| Sep 01, 2026 | 39.17 | 39.17 | 35.77 | 36.29 | 36.29 | -3.97% | 1,115 | 0.17 |
| Aug 31, 2026 | 33.70 | 38.84 | 33.70 | 37.79 | 37.79 | +3.25% | 7,544 | 1.16 |
| Aug 28, 2026 | 36.65 | 36.90 | 36.19 | 36.60 | 36.60 | +4.51% | 4,798 | 0.74 |
| Aug 27, 2026 | 37.30 | 37.30 | 35.00 | 35.02 | 35.02 | -4.24% | 2,783 | 0.42 |
| Aug 26, 2026 | 39.13 | 39.13 | 36.16 | 36.57 | 36.57 | -4.22% | 16,599 | 2.59 |
| Aug 25, 2026 | 39.47 | 39.94 | 37.00 | 38.18 | 38.18 | -4.53% | 26,518 | 4.43 |
| Aug 24, 2026 | 39.00 | 42.00 | 38.60 | 39.99 | 39.99 | +1.78% | 40,874 | 7.66 |