Shree Renuka Sugars Limited - RENUKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31	30.24	30.24	31.1	30.11	3.05M
September 25, 2025	31.52	31.27	31.27	31.64	31	2.62M
September 24, 2025	31.2	31.6	31.6	32.4	31.12	6.76M
September 23, 2025	31.77	31.4	31.4	31.9	31	3.49M
September 22, 2025	32	31.77	31.77	32.12	30.5	3.6M
September 19, 2025	32	32.31	32.31	32.46	31.6	3.64M
September 18, 2025	31.3	31.97	31.97	33.3	31.24	18.07M
September 17, 2025	31.39	31.23	31.23	31.6	31.08	2.64M
September 16, 2025	31.39	31.34	31.34	31.62	31.21	2.2M
September 15, 2025	31.23	31.3	31.3	31.75	31.11	2.9M
September 12, 2025	31.36	31.23	31.23	31.5	31.02	3.21M
September 11, 2025	31.29	31.37	31.37	31.85	31.06	3.22M
September 10, 2025	31.65	31.29	31.29	31.87	31.21	3.57M
September 09, 2025	31.94	31.53	31.53	31.94	31.27	2.77M
September 08, 2025	32.13	31.87	31.87	32.33	31.57	4.04M
September 05, 2025	31.38	32.13	32.13	32.89	30.95	12.43M
September 04, 2025	32.7	31.39	31.39	32.92	31.21	9.97M
September 03, 2025	32.7	32.53	32.53	33.25	32.14	27.27M
September 02, 2025	30.5	32.44	32.44	33.5	30.35	172.69M
September 01, 2025	28.64	28.79	28.79	28.95	28.28	1.86M
August 29, 2025	28.66	28.36	28.36	28.84	28.24	1.37M
August 28, 2025	28.9	28.69	28.69	29.1	28.51	1.5M
August 26, 2025	29.21	29.17	29.17	29.47	29.02	2.37M
August 25, 2025	29.04	29.4	29.4	29.69	28.9	2.66M
August 22, 2025	29.3	29.02	29.02	29.36	28.94	1.47M
August 21, 2025	30.09	29.43	29.43	30.12	29.35	1.62M
August 20, 2025	29.47	29.89	29.89	30.14	29.21	2.81M
August 19, 2025	28.55	29.47	29.47	29.6	28.33	3.4M
August 18, 2025	28.29	28.47	28.47	28.59	28.25	1.99M
August 14, 2025	28.15	28.08	28.08	28.39	28.01	1.66M
August 13, 2025	28.25	28.15	28.15	28.49	27.95	2.04M
August 12, 2025	28.58	28.25	28.25	28.9	28.2	1.91M
August 11, 2025	28.68	28.42	28.42	28.74	28.03	2.53M
August 08, 2025	28.35	28.54	28.54	29.15	28.35	3.03M
August 07, 2025	29.35	28.96	28.96	29.45	28.42	2.78M
August 06, 2025	29.78	29.41	29.41	29.97	29.21	3.31M
August 05, 2025	30.1	29.79	29.79	30.31	29.65	1.56M
August 04, 2025	30.02	30.03	30.03	30.19	29.6	1.65M
August 01, 2025	30	29.93	29.93	30.42	29.79	1.41M
July 31, 2025	30.4	30.03	30.03	30.45	29.7	1.74M
July 30, 2025	30.51	30.65	30.65	31.05	30.5	1.29M
July 29, 2025	30	30.72	30.72	30.86	29.63	2.13M
July 28, 2025	31.01	30.09	30.09	31.01	29.91	2.08M
July 25, 2025	31.45	30.9	30.9	31.49	30.69	1.94M
July 24, 2025	31.55	31.45	31.45	31.67	31.27	1.42M
July 23, 2025	32.2	31.55	31.55	32.2	31.43	1.78M
July 22, 2025	31.68	31.79	31.79	32.15	31.39	2.83M
July 21, 2025	31.95	31.39	31.39	32.02	31.33	2.74M
July 18, 2025	32.44	31.95	31.95	32.44	31.85	2.32M
July 17, 2025	32.69	32.36	32.36	32.99	32.22	2.81M
July 16, 2025	32.67	32.56	32.56	32.89	32.45	2.15M
July 15, 2025	32.3	32.45	32.45	32.82	32.28	2.41M
July 14, 2025	32.5	32.29	32.29	32.58	32.14	2.18M
July 11, 2025	32.9	32.54	32.54	33.25	32.3	3.22M
July 10, 2025	33.1	32.94	32.94	33.37	32.86	2.81M
July 09, 2025	33.3	33.07	33.07	33.47	32.86	2.51M
July 08, 2025	33.3	33.25	33.25	33.76	32.85	5.14M
July 07, 2025	32.64	33.3	33.3	34.07	32.6	7.69M
July 04, 2025	33.26	32.89	32.89	33.33	32.65	3.06M
July 03, 2025	33.35	33.21	33.21	33.55	33.05	3M

Shree Renuka Sugars Limited (RENUKA.NS) NSE