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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.5	37.79	37.79	38.38	37.5	21,978
October 15, 2025	38.8	37.63	37.63	38.8	37.03	115,466
October 14, 2025	38.66	38.81	38.81	39.25	38.01	38,533
October 13, 2025	38.5	38.38	38.38	39.01	38.01	31,881
October 10, 2025	39.03	38.91	38.91	39.92	38.75	52,889
October 09, 2025	39.9	38.94	38.94	40	38.8	33,676
October 08, 2025	40.16	39.9	39.9	41.38	39.71	96,366
October 07, 2025	40.69	40.09	40.09	40.87	39.26	94,117
October 06, 2025	40	39.79	39.79	41.71	39.6	34,901
October 03, 2025	39.81	40.32	40.32	40.69	39.81	21,790
October 01, 2025	39.7	40.46	40.46	40.69	39.3	34,466
September 30, 2025	39	39.3	39.3	39.64	39	15,160
September 29, 2025	39.99	39.36	39.36	39.99	38	61,705
September 26, 2025	40	39.46	39.46	40.98	39.15	32,259
September 25, 2025	40.8	40.09	40.09	41.38	40.02	22,269
September 24, 2025	40.71	40.58	40.58	40.71	40.33	42,500
September 23, 2025	41.85	40.76	40.76	42.24	40.7	34,987
September 22, 2025	41.5	41.4	41.4	42.18	41.23	18,890
September 19, 2025	42	41.73	41.73	42	41.56	16,887
September 18, 2025	41.06	41.94	41.94	43.2	41.06	85,015
September 17, 2025	41.19	41.2	41.2	42.33	40.97	61,539
September 16, 2025	42	41.09	41.09	42.48	40.98	109,153
September 15, 2025	42.25	42.14	42.14	42.73	41.66	19,924
September 12, 2025	41.9	42.05	42.05	42.25	41.53	18,558
September 11, 2025	41.52	41.9	41.9	42.35	41.51	32,218
September 10, 2025	41.31	41.52	41.52	41.94	41.18	31,918
September 09, 2025	42.99	41.24	41.24	43.9	41.01	86,839
September 08, 2025	44	42.4	42.4	44.36	42.2	79,453

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS) NSE