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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.2	27.83	27.83	28.45	27.36	5.4M
November 06, 2025	29.21	28.91	28.91	29.23	28.76	1.81M
November 04, 2025	29.76	29.23	29.23	29.86	29.1	2.47M
November 03, 2025	29.53	29.73	29.73	29.86	29.5	1.72M
October 31, 2025	29.6	29.53	29.53	29.88	29.45	1.83M
October 30, 2025	29.97	29.77	29.77	30.04	29.7	2.2M
October 29, 2025	29.29	30.04	30.04	30.82	29.26	7.1M
October 28, 2025	29.5	29.27	29.27	29.9	28.7	2.67M
October 27, 2025	29.8	29.64	29.64	29.85	29.51	1.46M
October 24, 2025	30	29.87	29.87	30.08	29.71	1.62M
October 23, 2025	29.95	29.81	29.81	30.32	29.74	3.87M
October 21, 2025	29.59	29.87	29.87	29.99	29.58	830,737
October 20, 2025	29.25	29.58	29.58	29.66	29.18	2.07M
October 17, 2025	29.64	29.21	29.21	29.7	29.11	1.97M
October 16, 2025	29.8	29.64	29.64	30.11	29.6	2.42M
October 15, 2025	29.78	29.75	29.75	30.05	29.67	2.86M
October 14, 2025	30.14	29.78	29.78	30.25	29.62	2.58M
October 13, 2025	30.25	30.14	30.14	30.43	30.06	2.2M
October 10, 2025	30.2	30.46	30.46	30.9	30.16	2.66M
October 09, 2025	30.91	30.39	30.39	30.91	30.26	2.85M
October 08, 2025	30.75	30.78	30.78	31.35	30.45	3.8M
October 07, 2025	30.31	30.74	30.74	31.17	30.01	6.08M
October 06, 2025	30.29	30.19	30.19	30.77	30.11	2.56M
October 03, 2025	30.1	30.53	30.53	30.7	29.96	2.91M
October 01, 2025	29.9	30.03	30.03	30.39	29.82	2.66M
September 30, 2025	30.4	29.76	29.76	30.49	29.51	3.08M
September 29, 2025	30.24	30.1	30.1	31.77	29.3	13.3M
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

Shree Renuka Sugars Limited (RENUKA.NS) NSE