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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.8	43.47	43.47	45.74	42.96	100,598
September 04, 2025	46.98	44.66	44.66	47.21	44.15	102,796
September 03, 2025	47	46.97	46.97	49.7	45.8	1.2M
September 02, 2025	38.99	45.26	45.26	45.26	38.89	1.35M
September 01, 2025	37.5	37.72	37.72	38.14	37.11	40,955
August 29, 2025	37.75	37.21	37.21	38.43	37	22,767
August 28, 2025	38.15	38.07	38.07	38.64	37.84	14,915
August 26, 2025	38.5	38.18	38.18	40.5	37.71	238,791
August 25, 2025	40	38.3	38.3	40	38.06	34,439
August 22, 2025	39	38.52	38.52	39.49	38.25	39,757
August 21, 2025	39.4	39.32	39.32	39.5	39.2	54,177
August 20, 2025	39.29	39.29	39.29	40.39	39.01	93,359
August 19, 2025	39.8	39.29	39.29	39.8	39	56,651
August 18, 2025	40.5	39.15	39.15	41	38.96	47,067
August 14, 2025	42.5	39.81	39.81	42.5	39.15	45,102
August 13, 2025	42.3	40.77	40.77	42.3	40.31	21,117
August 12, 2025	42.51	41.42	41.42	42.51	41.1	22,690
August 11, 2025	41.25	41.37	41.37	44.7	41.25	36,126
August 08, 2025	42.86	41.28	41.28	42.86	41	6,787
August 07, 2025	41.3	42.18	42.18	42.97	41.3	26,128
August 06, 2025	42.59	42.22	42.22	42.63	40.74	47,066
August 05, 2025	43.39	42.17	42.17	43.41	42	21,394
August 04, 2025	43.25	43.18	43.18	44.47	43.05	39,882
August 01, 2025	45.07	44.34	44.34	45.51	43.51	25,541
July 31, 2025	43.91	44.44	44.44	44.84	43.91	8,165
July 30, 2025	45.03	44.84	44.84	45.29	44.39	10,039
July 29, 2025	46.94	44.51	44.51	46.94	43.9	27,387
July 28, 2025	46.7	45	45	46.7	44.7	28,847
July 25, 2025	48.75	45.89	45.89	48.75	45.51	26,766
July 24, 2025	48.3	46.75	46.75	48.3	46.6	16,530
July 23, 2025	48	47.27	47.27	48.39	46.65	39,235
July 22, 2025	47.69	47.63	47.63	47.71	46.56	31,536
July 21, 2025	47.95	46.78	46.78	47.95	46.4	31,363
July 18, 2025	47.8	47.11	47.11	47.94	46.75	22,422
July 17, 2025	48.4	46.95	46.95	48.4	46.8	34,093
July 16, 2025	47.34	47.94	47.94	48.49	46.98	21,553
July 15, 2025	46.8	47.08	47.08	47.89	46.8	10,714
July 14, 2025	47.19	46.88	46.88	47.96	46.51	15,047
July 11, 2025	47.16	47.19	47.19	48.11	46.87	25,057
July 10, 2025	48.06	47.47	47.47	48.35	47	28,572
July 09, 2025	47.41	47.81	47.81	48.69	47	33,077
July 08, 2025	48.91	48.33	48.33	49.19	48	20,321
July 07, 2025	49.05	48.91	48.91	50.09	48.51	39,093
July 04, 2025	49.36	48.81	48.81	49.65	48.02	22,475
July 03, 2025	49.95	49.51	49.51	49.95	48.66	20,790
July 02, 2025	48.7	49.32	49.32	49.68	48.51	20,621
July 01, 2025	48.56	48.98	48.98	49.74	48.55	13,719
June 30, 2025	49.06	48.95	48.95	49.51	48.27	26,085
June 27, 2025	48.9	49.04	49.04	50.49	48.8	52,026
June 26, 2025	49.5	49.15	49.15	49.55	48	27,006
June 25, 2025	48.27	48.95	48.95	49	47.6	28,652
June 24, 2025	47.75	47.05	47.05	47.9	46.99	23,992
June 23, 2025	46.3	46.56	46.56	47.7	46.3	25,427
June 20, 2025	48	47.12	47.12	48	46.51	31,258
June 19, 2025	49.36	47.11	47.11	49.36	47.05	30,452
June 18, 2025	47.57	48.6	48.6	50.49	47.16	117,795
June 17, 2025	47.25	47.37	47.37	48.9	47.1	40,323
June 16, 2025	48	47.4	47.4	48.75	47.05	32,535
June 13, 2025	48	48.33	48.33	49.01	47.05	30,973
June 12, 2025	49.21	48.83	48.83	49.94	48.62	52,647

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS) NSE