Rajshree Sugars and Chemicals Limited - RAJSREESUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.13	32.82	32.82	33.99	31.93	46,391
January 13, 2026	31.38	32.13	32.13	32.79	31.38	70,238
January 12, 2026	32	31.21	31.21	32.01	30.86	53,889
January 09, 2026	33.22	32.07	32.07	33.32	31.67	52,662
January 08, 2026	34.37	32.76	32.76	34.37	32.31	44,235
January 07, 2026	33.72	33.94	33.94	34.39	33.28	52,677
January 06, 2026	34.41	33.72	33.72	34.43	33.53	48,649
January 05, 2026	35.5	34.44	34.44	35.5	34.26	22,420
January 02, 2026	34.4	34.63	34.63	35.19	34	52,296
January 01, 2026	35.39	34.45	34.45	35.44	33.8	89,637
December 31, 2025	34.5	35.39	35.39	35.78	34.5	24,822
December 30, 2025	36.2	34.5	34.5	36.2	34.22	28,354
December 29, 2025	35.83	34.75	34.75	35.89	34.7	18,564
December 26, 2025	34.81	35.17	35.17	35.89	34.81	20,380
December 24, 2025	35.51	35.03	35.03	35.6	34.8	29,433
December 23, 2025	36.4	35.32	35.32	36.4	35.1	47,603
December 22, 2025	35.06	35.68	35.68	36.39	35.06	40,171
December 19, 2025	35.41	35.15	35.15	35.88	34.76	46,997
December 18, 2025	35.9	34.84	34.84	35.9	34.16	73,861
December 17, 2025	37	35.43	35.43	37	35.2	40,823
December 16, 2025	36.3	36.51	36.51	38.33	35.78	101,248
December 15, 2025	37	36.5	36.5	37.81	36.12	93,660
December 12, 2025	40	37.79	37.79	40.13	37.46	73,471
December 11, 2025	41.31	40.13	40.13	42.48	39.31	1.01M
December 10, 2025	32.43	38.4	38.4	38.4	32.14	306,405
December 09, 2025	31	32	32	32.49	30.5	39,501
December 08, 2025	31.05	31.23	31.23	32.29	30.8	65,974
December 05, 2025	34.1	31.45	31.45	34.71	30.37	140,888
December 04, 2025	35.5	34.63	34.63	35.92	34.5	30,917
December 03, 2025	36.32	35.5	35.5	37.33	35.1	37,947
December 02, 2025	37.05	36.86	36.86	38.47	36.6	31,114
December 01, 2025	37.51	37.54	37.54	37.89	37.21	16,344
November 28, 2025	37.74	37.65	37.65	37.94	36.81	13,320
November 27, 2025	38.01	37.6	37.6	38.01	37.12	16,778
November 26, 2025	36.78	37.57	37.57	37.95	36.78	21,650
November 25, 2025	38.99	36.77	36.77	38.99	36.03	28,404
November 24, 2025	37.1	36.79	36.79	37.94	36.16	30,739
November 21, 2025	37.5	37.35	37.35	37.63	37.12	18,820
November 19, 2025	38.27	38.54	38.54	38.9	38.14	24,927
November 18, 2025	39.25	38.06	38.06	39.25	37.86	24,514
November 17, 2025	38.5	39.25	39.25	39.48	38	56,890
November 14, 2025	38	38.06	38.06	39.5	37.89	42,015
November 13, 2025	39.87	38.77	38.77	39.87	38.48	30,885
November 12, 2025	38.1	39.05	39.05	40.32	37.5	94,946
November 11, 2025	38	38.1	38.1	38.69	37.6	17,954
November 10, 2025	39.66	38.29	38.29	39.98	38.15	42,883
November 07, 2025	37.26	37.93	37.93	38.34	37	23,828
November 06, 2025	37.8	37.48	37.48	38.11	37.19	33,322
November 04, 2025	39.5	37.8	37.8	39.84	36.81	142,253
November 03, 2025	40.58	40.07	40.07	40.78	39.6	23,542
October 31, 2025	40.5	40.58	40.58	40.86	39.61	37,275
October 30, 2025	39.4	40.36	40.36	40.75	38.63	84,928
October 29, 2025	38.03	39.03	39.03	39.39	37.91	65,266
October 28, 2025	38.85	38.03	38.03	38.85	37.95	25,827
October 27, 2025	38.95	38.19	38.19	38.95	38	18,426
October 24, 2025	39.1	38.59	38.59	39.24	38.3	30,922
October 23, 2025	38.4	39.1	39.1	39.68	38.4	65,783
October 21, 2025	38.7	38.41	38.41	38.7	38.01	6,084
October 20, 2025	37.3	38.23	38.23	38.52	37.14	25,360
October 17, 2025	37.79	37.5	37.5	37.99	37.24	28,367

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS) NSE