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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rajshree Sugars and Chemicals Limited (RAJSREESUG.NS) NSE