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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.99	27.29	27.29	27.99	27.07	29,668
February 19, 2026	28.3	27.74	27.74	28.42	27.25	25,000
February 18, 2026	28.4	28.19	28.19	28.61	28.01	31,268
February 17, 2026	28.8	28.52	28.52	29.18	28.41	33,131
February 16, 2026	28.28	28.45	28.45	29.3	28.1	32,884
February 13, 2026	29.9	28.87	28.87	29.9	28.59	34,870
February 12, 2026	31.44	29.26	29.26	31.44	29.01	136,440
February 11, 2026	31.87	31.44	31.44	31.88	30.6	54,330
February 10, 2026	30	31.15	31.15	31.9	30	79,737
February 09, 2026	29.75	30.51	30.51	30.98	29.75	45,235
February 06, 2026	29.18	29.72	29.72	29.95	29.18	37,350
February 05, 2026	30.2	29.74	29.74	30.4	29.61	17,199
February 04, 2026	29	30.2	30.2	30.7	29	47,639
February 03, 2026	32	29.5	29.5	32	29.44	99,500
February 02, 2026	30.39	29.71	29.71	30.39	29.37	31,408
February 01, 2026	30.2	29.54	29.54	31.98	28.81	48,822
January 30, 2026	30	30.46	30.46	30.89	29.6	40,303
January 29, 2026	30.21	30.13	30.13	30.48	29.51	61,068
January 28, 2026	29.4	30.06	30.06	30.39	29.27	44,042
January 27, 2026	29.33	29.33	29.33	30.17	29.16	53,402
January 23, 2026	31.15	29.9	29.9	31.29	29.73	35,392
January 22, 2026	30.3	31.15	31.15	31.92	30.29	57,253
January 21, 2026	30.8	30.19	30.19	30.85	30	50,680
January 20, 2026	30.68	30.76	30.76	31.48	30.2	76,808
January 19, 2026	31.04	30.68	30.68	31.67	30.11	57,313
January 16, 2026	32.82	31.81	31.81	33.48	31.58	50,153
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

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS) NSE