Shree Renuka Sugars Limited (RENUKA.NS) NSE
28.12
+0.03(+0.11%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
28.12
+0.03(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 27.62 | 28.12 | 28.12 | 28.55 | 27.05 | 11.24M |
| April 01, 2026 | 28 | 28.09 | 28.09 | 28.93 | 27.43 | 17.12M |
| March 30, 2026 | 26.41 | 27.5 | 27.5 | 28.59 | 26.22 | 52.56M |
| March 27, 2026 | 24.75 | 26.49 | 26.49 | 27.35 | 24.41 | 31.61M |
| March 25, 2026 | 24.33 | 25.11 | 25.11 | 25.63 | 24.33 | 8.32M |
| March 24, 2026 | 24.57 | 24.3 | 24.3 | 24.65 | 23.5 | 6.25M |
| March 23, 2026 | 24.8 | 24.11 | 24.11 | 24.86 | 23.45 | 8.18M |
| March 19, 2026 | 23.72 | 23.81 | 23.81 | 24.67 | 23.55 | 5.77M |
| March 18, 2026 | 23.81 | 24.06 | 24.06 | 24.31 | 23.81 | 3.14M |
| March 17, 2026 | 23.84 | 23.79 | 23.79 | 24.49 | 23.52 | 3.87M |
| March 16, 2026 | 23.86 | 23.49 | 23.49 | 23.98 | 23.12 | 3.75M |
| March 13, 2026 | 24.56 | 24.02 | 24.02 | 24.76 | 23.8 | 3.95M |
| March 12, 2026 | 24.55 | 24.56 | 24.56 | 25.1 | 24.22 | 5.01M |
| March 11, 2026 | 25.09 | 24.67 | 24.67 | 25.69 | 24.45 | 6.38M |
| March 10, 2026 | 24.75 | 25.05 | 25.05 | 25.19 | 24.05 | 6.46M |
| March 09, 2026 | 23.48 | 24.79 | 24.79 | 25.1 | 23.32 | 15.86M |
| March 06, 2026 | 24.52 | 23.91 | 23.91 | 24.59 | 23.65 | 3.21M |
| March 05, 2026 | 25.36 | 24.52 | 24.52 | 25.95 | 24.2 | 9.59M |
| March 02, 2026 | 23.1 | 23.48 | 23.48 | 24.04 | 23.05 | 5.71M |
| February 27, 2026 | 24.25 | 24.31 | 24.31 | 24.67 | 23.83 | 7.17M |
| February 26, 2026 | 23.15 | 23.97 | 23.97 | 24.2 | 23.15 | 4.91M |
| February 25, 2026 | 23.2 | 23.16 | 23.16 | 23.5 | 23.05 | 2.19M |
| February 24, 2026 | 23.41 | 23.23 | 23.23 | 23.5 | 23.01 | 2.06M |
| February 23, 2026 | 23.8 | 23.53 | 23.53 | 23.93 | 23.45 | 1.87M |
| February 20, 2026 | 23.7 | 23.67 | 0 | 23.9 | 23.55 | 1.66M |
| February 19, 2026 | 24.2 | 23.8 | 0 | 24.29 | 23.71 | 2.05M |
| February 18, 2026 | 24.46 | 24.18 | 0 | 24.75 | 24.1 | 2.43M |
| February 17, 2026 | 24.03 | 24.54 | 0 | 24.99 | 24.03 | 2.38M |
| February 16, 2026 | 24.55 | 24.21 | 0 | 24.95 | 24.05 | 3.21M |
| February 13, 2026 | 24.75 | 24.25 | 0 | 24.75 | 24.07 | 2.25M |
| February 12, 2026 | 25.2 | 24.75 | 0 | 25.34 | 24.6 | 3.21M |
| February 11, 2026 | 25.99 | 25.38 | 0 | 25.99 | 25.15 | 2.26M |
| February 10, 2026 | 25.31 | 25.89 | 0 | 26 | 25.25 | 3.71M |
| February 09, 2026 | 24.7 | 25.31 | 0 | 25.57 | 24.59 | 4.62M |
| February 06, 2026 | 25.35 | 24.72 | 0 | 25.49 | 24.3 | 2.38M |
| February 05, 2026 | 25 | 24.8 | 0 | 25.36 | 24.61 | 2.23M |
| February 04, 2026 | 24.99 | 25.12 | 0 | 25.5 | 24.84 | 3.25M |
| February 03, 2026 | 24.95 | 24.99 | 0 | 25.1 | 24.51 | 3.17M |
| February 02, 2026 | 24.5 | 24.24 | 0 | 24.68 | 23.56 | 3.82M |
| February 01, 2026 | 25.11 | 24.7 | 0 | 25.37 | 24.25 | 2.2M |
| January 30, 2026 | 24 | 25.11 | 0 | 25.31 | 23.63 | 4.27M |
| January 29, 2026 | 24.8 | 24.02 | 0 | 24.82 | 23.91 | 2.55M |
| January 28, 2026 | 24.14 | 24.82 | 0 | 25 | 24 | 2.65M |
| January 27, 2026 | 23.25 | 24.05 | 0 | 24.35 | 23.2 | 4.13M |
| January 23, 2026 | 23.77 | 23.05 | 0 | 23.79 | 23 | 2.23M |
| January 22, 2026 | 23.26 | 23.77 | 0 | 23.89 | 23.26 | 1.64M |
| January 21, 2026 | 23.31 | 23.18 | 0 | 23.49 | 22.85 | 4.57M |
| January 20, 2026 | 24.5 | 23.73 | 0 | 24.51 | 23.55 | 3.94M |
| January 19, 2026 | 25.02 | 24.57 | 0 | 25.07 | 24.45 | 2.24M |
| January 16, 2026 | 25.24 | 25.33 | 0 | 25.48 | 24.92 | 2.21M |
| January 14, 2026 | 25.19 | 25.21 | 0 | 25.71 | 24.85 | 2.85M |
| January 13, 2026 | 25.24 | 25.07 | 0 | 25.4 | 24.91 | 1.33M |
| January 12, 2026 | 25.05 | 25.27 | 0 | 25.43 | 24.44 | 3.82M |
| January 09, 2026 | 25.59 | 25.18 | 0 | 25.66 | 25.1 | 2.86M |
| January 08, 2026 | 25.9 | 25.58 | 0 | 26 | 25.45 | 2.89M |
| January 07, 2026 | 25.71 | 25.97 | 0 | 26.1 | 25.62 | 1.62M |
| January 06, 2026 | 26.02 | 25.81 | 0 | 26.05 | 25.71 | 1.47M |
| January 05, 2026 | 26.26 | 26.05 | 0 | 26.52 | 25.99 | 2.2M |
| January 02, 2026 | 26.01 | 26.34 | 0 | 26.58 | 25.92 | 2.57M |
| January 01, 2026 | 26.13 | 26.08 | 0 | 26.29 | 25.95 | 1.37M |