Rajshree Sugars & Chemicals Limited RAJSREESUG

NSE · India · Process Industries

INR 28.12-0.75 (-2.60%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 27.73	-3.95%	INR 28.96	INR 29.10	INR 27.05	83.24K
2026-09-30	INR 28.87	-5.59%	INR 30.66	INR 31.78	INR 28.50	201.58K
2026-09-29	INR 30.58	-0.84%	INR 31.46	INR 31.46	INR 30.01	21.24K
2026-09-28	INR 30.84	-3.05%	INR 31.75	INR 32.34	INR 30.68	81.73K
2026-09-25	INR 31.81	+0.76%	INR 31.15	INR 33.40	INR 31.15	644.44K
2026-09-24	INR 31.57	-1.34%	INR 32.00	INR 33.25	INR 31.30	20.37K
2026-09-23	INR 32.00	-0.50%	INR 32.49	INR 32.88	INR 31.55	18.45K
2026-09-22	INR 32.16	-0.50%	INR 32.48	INR 32.90	INR 31.40	24.07K
2026-09-21	INR 32.32	+1.41%	INR 31.65	INR 32.45	INR 31.50	9.10K
2026-09-18	INR 31.87	-0.38%	INR 31.99	INR 32.24	INR 31.40	21.54K
2026-09-17	INR 31.99	+2.40%	INR 31.55	INR 32.39	INR 31.00	27.29K
2026-09-16	INR 31.24	-4.81%	INR 33.14	INR 33.15	INR 30.51	75.84K
2026-09-15	INR 32.82	-0.94%	INR 33.21	INR 33.67	INR 32.40	35.21K
2026-09-14	INR 33.13	0.00%	INR 33.13	INR 33.13	INR 33.13	0
2026-09-11	INR 33.13	-1.57%	INR 33.70	INR 34.89	INR 32.81	87.67K
2026-09-10	INR 33.66	-4.43%	INR 35.57	INR 35.57	INR 33.50	30.97K
2026-09-09	INR 35.22	-0.76%	INR 35.03	INR 36.19	INR 35.03	26.72K
2026-09-08	INR 35.49	-0.53%	INR 35.50	INR 36.30	INR 35.03	19.24K
2026-09-07	INR 35.68	+0.59%	INR 36.09	INR 37.27	INR 35.11	57.78K
2026-09-04	INR 35.47	-2.64%	INR 37.14	INR 37.14	INR 35.35	29.77K
2026-09-03	INR 36.43	+2.48%	INR 35.55	INR 36.85	INR 35.55	32.65K
2026-09-02	INR 35.55	-1.88%	INR 35.52	INR 36.99	INR 35.33	25.20K
2026-09-01	INR 36.23	-4.15%	INR 38.40	INR 39.80	INR 36.07	55.29K
2026-08-31	INR 37.80	+3.59%	INR 37.00	INR 38.80	INR 35.62	107.41K
2026-08-28	INR 36.49	+3.52%	INR 36.20	INR 36.92	INR 35.76	62.65K
2026-08-27	INR 35.25	-3.66%	INR 37.30	INR 37.30	INR 35.10	91.73K
2026-08-26	INR 36.59	-3.94%	INR 37.62	INR 38.95	INR 36.11	142.35K
2026-08-25	INR 38.09	-4.01%	INR 40.00	INR 40.40	INR 36.76	210.04K
2026-08-24	INR 39.68	+1.48%	INR 40.95	INR 42.00	INR 38.50	422.07K
2026-08-21	INR 39.10	-3.17%	INR 40.38	INR 40.38	INR 38.02	323.81K
2026-08-20	INR 40.38	+9.43%	INR 37.01	INR 40.79	INR 37.00	747.17K
2026-08-19	INR 36.90	+5.55%	INR 35.25	INR 38.44	INR 34.96	308.61K
2026-08-18	INR 34.96	+1.36%	INR 34.65	INR 36.39	INR 34.45	153.46K
2026-08-17	INR 34.49	+5.57%	INR 31.85	INR 35.00	INR 31.85	66.32K
2026-08-14	INR 32.67	-0.49%	INR 33.00	INR 34.00	INR 32.00	34.83K
2026-08-13	INR 32.83	+5.60%	INR 31.50	INR 33.50	INR 31.49	80.38K
2026-08-12	INR 31.09	+1.37%	INR 30.67	INR 31.25	INR 30.32	18.00K
2026-08-11	INR 30.67	-2.23%	INR 31.37	INR 31.63	INR 30.50	14.04K
2026-08-10	INR 31.37	+3.91%	INR 30.50	INR 31.99	INR 30.19	61.86K
2026-08-07	INR 30.19	-1.02%	INR 30.89	INR 30.89	INR 29.52	51.09K
2026-08-06	INR 30.50	-1.10%	INR 30.99	INR 31.40	INR 30.01	31.56K
2026-08-05	INR 30.84	-0.23%	INR 30.91	INR 31.79	INR 30.15	27.18K
2026-08-04	INR 30.91	+1.71%	INR 30.54	INR 32.19	INR 30.35	81.22K
2026-08-03	INR 30.39	+3.76%	INR 31.29	INR 31.99	INR 29.91	53.08K
2026-07-31	INR 29.29	+0.21%	INR 29.36	INR 29.96	INR 29.02	9.53K
2026-07-30	INR 29.23	-2.60%	INR 29.86	INR 29.90	INR 29.16	18.13K
2026-07-29	INR 30.01	+2.28%	INR 29.20	INR 31.49	INR 29.06	91.57K
2026-07-28	INR 29.34	-4.83%	INR 30.70	INR 30.70	INR 29.00	36.58K
2026-07-27	INR 30.83	+2.87%	INR 30.60	INR 31.39	INR 29.97	12.21K
2026-07-24	INR 29.97	-1.15%	INR 29.85	INR 30.45	INR 29.40	16.36K
2026-07-23	INR 30.32	-1.75%	INR 31.00	INR 31.35	INR 30.24	17.42K
2026-07-22	INR 30.86	-2.06%	INR 31.40	INR 31.41	INR 30.78	18.85K
2026-07-21	INR 31.51	-4.28%	INR 32.10	INR 32.25	INR 31.30	94.48K
2026-07-20	INR 32.92	+2.78%	INR 32.60	INR 33.30	INR 31.80	57.58K
2026-07-17	INR 32.03	+2.69%	INR 31.04	INR 32.90	INR 31.04	44.51K
2026-07-16	INR 31.19	+0.84%	INR 31.39	INR 31.49	INR 30.82	6.87K
2026-07-15	INR 30.93	-0.13%	INR 30.55	INR 31.78	INR 30.55	12.01K
2026-07-14	INR 30.97	-2.85%	INR 31.50	INR 31.80	INR 30.50	51.11K
2026-07-13	INR 31.88	+1.72%	INR 31.34	INR 32.48	INR 31.03	32.38K
2026-07-10	INR 31.34	-0.19%	INR 31.21	INR 31.78	INR 31.05	17.49K
2026-07-09	INR 31.40	+1.65%	INR 30.70	INR 31.67	INR 30.50	11.90K
2026-07-08	INR 30.89	-1.31%	INR 30.90	INR 31.89	INR 30.61	32.35K
2026-07-07	INR 31.30	-1.04%	INR 31.90	INR 31.90	INR 31.25	9.57K
2026-07-06	INR 31.63	+1.12%	INR 31.28	INR 32.18	INR 31.07	47.76K
2026-07-03	INR 31.28	+0.48%	INR 31.05	INR 31.67	INR 31.02	16.02K
2026-07-02	INR 31.13	+0.26%	INR 31.40	INR 31.40	INR 30.95	19.60K
2026-07-01	INR 31.05	-0.54%	INR 31.12	INR 32.00	INR 30.76	53.60K
2026-06-30	INR 31.22	+0.03%	INR 31.80	INR 31.80	INR 31.01	15.63K
2026-06-29	INR 31.21	-2.16%	INR 31.90	INR 31.94	INR 31.00	42.07K
2026-06-26	INR 31.90	0.00%	INR 31.90	INR 31.90	INR 31.90	0
2026-06-25	INR 31.90	-3.33%	INR 33.00	INR 33.68	INR 31.52	27.03K
2026-06-24	INR 33.00	-1.55%	INR 33.52	INR 34.35	INR 32.26	49.87K
2026-06-23	INR 33.52	-1.35%	INR 33.35	INR 34.00	INR 33.35	30.29K
2026-06-22	INR 33.98	+0.38%	INR 34.25	INR 34.44	INR 33.10	19.11K
2026-06-19	INR 33.85	-0.27%	INR 34.35	INR 34.35	INR 33.23	23.36K
2026-06-18	INR 33.94	+0.18%	INR 33.90	INR 34.49	INR 33.63	12.24K
2026-06-17	INR 33.88	-0.41%	INR 34.21	INR 34.40	INR 33.50	24.62K
2026-06-16	INR 34.02	+1.67%	INR 33.12	INR 34.30	INR 32.85	25.50K
2026-06-15	INR 33.46	+3.02%	INR 32.70	INR 34.50	INR 32.70	53.78K
2026-06-12	INR 32.48	+3.41%	INR 31.98	INR 32.58	INR 31.90	25.58K
2026-06-11	INR 31.41	-3.09%	INR 32.54	INR 32.90	INR 31.00	82.77K
2026-06-10	INR 32.41	-2.96%	INR 33.97	INR 33.97	INR 32.20	25.86K
2026-06-09	INR 33.40	+0.03%	INR 33.98	INR 34.48	INR 33.00	21.38K
2026-06-08	INR 33.39	-0.09%	INR 33.25	INR 35.50	INR 32.25	64.25K
2026-06-05	INR 33.42	+0.94%	INR 33.68	INR 33.96	INR 32.70	41.06K
2026-06-04	INR 33.11	-1.98%	INR 34.05	INR 34.89	INR 31.80	151.96K
2026-06-03	INR 33.78	-2.29%	INR 34.57	INR 34.77	INR 32.99	62.27K
2026-06-02	INR 34.57	-3.17%	INR 34.80	INR 35.49	INR 34.21	29.52K
2026-06-01	INR 35.70	+0.20%	INR 35.52	INR 37.83	INR 35.05	86.62K
2026-05-29	INR 35.63	-0.59%	INR 36.38	INR 36.38	INR 34.95	23.08K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 27.73	-3.95%	INR 28.96	INR 29.10	INR 27.05	83.24K
2026-09-30	INR 28.87	-5.59%	INR 30.66	INR 31.78	INR 28.50	201.58K
2026-09-29	INR 30.58	-0.84%	INR 31.46	INR 31.46	INR 30.01	21.24K
2026-09-28	INR 30.84	-3.05%	INR 31.75	INR 32.34	INR 30.68	81.73K
2026-09-25	INR 31.81	+0.76%	INR 31.15	INR 33.40	INR 31.15	644.44K
2026-09-24	INR 31.57	-1.34%	INR 32.00	INR 33.25	INR 31.30	20.37K
2026-09-23	INR 32.00	-0.50%	INR 32.49	INR 32.88	INR 31.55	18.45K
2026-09-22	INR 32.16	-0.50%	INR 32.48	INR 32.90	INR 31.40	24.07K
2026-09-21	INR 32.32	+1.41%	INR 31.65	INR 32.45	INR 31.50	9.10K
2026-09-18	INR 31.87	-0.38%	INR 31.99	INR 32.24	INR 31.40	21.54K
2026-09-17	INR 31.99	+2.40%	INR 31.55	INR 32.39	INR 31.00	27.29K
2026-09-16	INR 31.24	-4.81%	INR 33.14	INR 33.15	INR 30.51	75.84K
2026-09-15	INR 32.82	-0.94%	INR 33.21	INR 33.67	INR 32.40	35.21K
2026-09-14	INR 33.13	0.00%	INR 33.13	INR 33.13	INR 33.13	0
2026-09-11	INR 33.13	-1.57%	INR 33.70	INR 34.89	INR 32.81	87.67K
2026-09-10	INR 33.66	-4.43%	INR 35.57	INR 35.57	INR 33.50	30.97K
2026-09-09	INR 35.22	-0.76%	INR 35.03	INR 36.19	INR 35.03	26.72K
2026-09-08	INR 35.49	-0.53%	INR 35.50	INR 36.30	INR 35.03	19.24K
2026-09-07	INR 35.68	+0.59%	INR 36.09	INR 37.27	INR 35.11	57.78K
2026-09-04	INR 35.47	-2.64%	INR 37.14	INR 37.14	INR 35.35	29.77K
2026-09-03	INR 36.43	+2.48%	INR 35.55	INR 36.85	INR 35.55	32.65K
2026-09-02	INR 35.55	-1.88%	INR 35.52	INR 36.99	INR 35.33	25.20K
2026-09-01	INR 36.23	-4.15%	INR 38.40	INR 39.80	INR 36.07	55.29K
2026-08-31	INR 37.80	+3.59%	INR 37.00	INR 38.80	INR 35.62	107.41K
2026-08-28	INR 36.49	+3.52%	INR 36.20	INR 36.92	INR 35.76	62.65K
2026-08-27	INR 35.25	-3.66%	INR 37.30	INR 37.30	INR 35.10	91.73K
2026-08-26	INR 36.59	-3.94%	INR 37.62	INR 38.95	INR 36.11	142.35K
2026-08-25	INR 38.09	-4.01%	INR 40.00	INR 40.40	INR 36.76	210.04K
2026-08-24	INR 39.68	+1.48%	INR 40.95	INR 42.00	INR 38.50	422.07K
2026-08-21	INR 39.10	-3.17%	INR 40.38	INR 40.38	INR 38.02	323.81K
2026-08-20	INR 40.38	+9.43%	INR 37.01	INR 40.79	INR 37.00	747.17K
2026-08-19	INR 36.90	+5.55%	INR 35.25	INR 38.44	INR 34.96	308.61K
2026-08-18	INR 34.96	+1.36%	INR 34.65	INR 36.39	INR 34.45	153.46K
2026-08-17	INR 34.49	+5.57%	INR 31.85	INR 35.00	INR 31.85	66.32K
2026-08-14	INR 32.67	-0.49%	INR 33.00	INR 34.00	INR 32.00	34.83K
2026-08-13	INR 32.83	+5.60%	INR 31.50	INR 33.50	INR 31.49	80.38K
2026-08-12	INR 31.09	+1.37%	INR 30.67	INR 31.25	INR 30.32	18.00K
2026-08-11	INR 30.67	-2.23%	INR 31.37	INR 31.63	INR 30.50	14.04K
2026-08-10	INR 31.37	+3.91%	INR 30.50	INR 31.99	INR 30.19	61.86K
2026-08-07	INR 30.19	-1.02%	INR 30.89	INR 30.89	INR 29.52	51.09K
2026-08-06	INR 30.50	-1.10%	INR 30.99	INR 31.40	INR 30.01	31.56K
2026-08-05	INR 30.84	-0.23%	INR 30.91	INR 31.79	INR 30.15	27.18K
2026-08-04	INR 30.91	+1.71%	INR 30.54	INR 32.19	INR 30.35	81.22K
2026-08-03	INR 30.39	+3.76%	INR 31.29	INR 31.99	INR 29.91	53.08K
2026-07-31	INR 29.29	+0.21%	INR 29.36	INR 29.96	INR 29.02	9.53K
2026-07-30	INR 29.23	-2.60%	INR 29.86	INR 29.90	INR 29.16	18.13K
2026-07-29	INR 30.01	+2.28%	INR 29.20	INR 31.49	INR 29.06	91.57K
2026-07-28	INR 29.34	-4.83%	INR 30.70	INR 30.70	INR 29.00	36.58K
2026-07-27	INR 30.83	+2.87%	INR 30.60	INR 31.39	INR 29.97	12.21K
2026-07-24	INR 29.97	-1.15%	INR 29.85	INR 30.45	INR 29.40	16.36K
2026-07-23	INR 30.32	-1.75%	INR 31.00	INR 31.35	INR 30.24	17.42K
2026-07-22	INR 30.86	-2.06%	INR 31.40	INR 31.41	INR 30.78	18.85K
2026-07-21	INR 31.51	-4.28%	INR 32.10	INR 32.25	INR 31.30	94.48K
2026-07-20	INR 32.92	+2.78%	INR 32.60	INR 33.30	INR 31.80	57.58K
2026-07-17	INR 32.03	+2.69%	INR 31.04	INR 32.90	INR 31.04	44.51K
2026-07-16	INR 31.19	+0.84%	INR 31.39	INR 31.49	INR 30.82	6.87K
2026-07-15	INR 30.93	-0.13%	INR 30.55	INR 31.78	INR 30.55	12.01K
2026-07-14	INR 30.97	-2.85%	INR 31.50	INR 31.80	INR 30.50	51.11K
2026-07-13	INR 31.88	+1.72%	INR 31.34	INR 32.48	INR 31.03	32.38K
2026-07-10	INR 31.34	-0.19%	INR 31.21	INR 31.78	INR 31.05	17.49K
2026-07-09	INR 31.40	+1.65%	INR 30.70	INR 31.67	INR 30.50	11.90K
2026-07-08	INR 30.89	-1.31%	INR 30.90	INR 31.89	INR 30.61	32.35K
2026-07-07	INR 31.30	-1.04%	INR 31.90	INR 31.90	INR 31.25	9.57K
2026-07-06	INR 31.63	+1.12%	INR 31.28	INR 32.18	INR 31.07	47.76K
2026-07-03	INR 31.28	+0.48%	INR 31.05	INR 31.67	INR 31.02	16.02K
2026-07-02	INR 31.13	+0.26%	INR 31.40	INR 31.40	INR 30.95	19.60K
2026-07-01	INR 31.05	-0.54%	INR 31.12	INR 32.00	INR 30.76	53.60K
2026-06-30	INR 31.22	+0.03%	INR 31.80	INR 31.80	INR 31.01	15.63K
2026-06-29	INR 31.21	-2.16%	INR 31.90	INR 31.94	INR 31.00	42.07K
2026-06-26	INR 31.90	0.00%	INR 31.90	INR 31.90	INR 31.90	0
2026-06-25	INR 31.90	-3.33%	INR 33.00	INR 33.68	INR 31.52	27.03K
2026-06-24	INR 33.00	-1.55%	INR 33.52	INR 34.35	INR 32.26	49.87K
2026-06-23	INR 33.52	-1.35%	INR 33.35	INR 34.00	INR 33.35	30.29K
2026-06-22	INR 33.98	+0.38%	INR 34.25	INR 34.44	INR 33.10	19.11K
2026-06-19	INR 33.85	-0.27%	INR 34.35	INR 34.35	INR 33.23	23.36K
2026-06-18	INR 33.94	+0.18%	INR 33.90	INR 34.49	INR 33.63	12.24K
2026-06-17	INR 33.88	-0.41%	INR 34.21	INR 34.40	INR 33.50	24.62K
2026-06-16	INR 34.02	+1.67%	INR 33.12	INR 34.30	INR 32.85	25.50K
2026-06-15	INR 33.46	+3.02%	INR 32.70	INR 34.50	INR 32.70	53.78K
2026-06-12	INR 32.48	+3.41%	INR 31.98	INR 32.58	INR 31.90	25.58K
2026-06-11	INR 31.41	-3.09%	INR 32.54	INR 32.90	INR 31.00	82.77K
2026-06-10	INR 32.41	-2.96%	INR 33.97	INR 33.97	INR 32.20	25.86K
2026-06-09	INR 33.40	+0.03%	INR 33.98	INR 34.48	INR 33.00	21.38K
2026-06-08	INR 33.39	-0.09%	INR 33.25	INR 35.50	INR 32.25	64.25K
2026-06-05	INR 33.42	+0.94%	INR 33.68	INR 33.96	INR 32.70	41.06K
2026-06-04	INR 33.11	-1.98%	INR 34.05	INR 34.89	INR 31.80	151.96K
2026-06-03	INR 33.78	-2.29%	INR 34.57	INR 34.77	INR 32.99	62.27K
2026-06-02	INR 34.57	-3.17%	INR 34.80	INR 35.49	INR 34.21	29.52K
2026-06-01	INR 35.70	+0.20%	INR 35.52	INR 37.83	INR 35.05	86.62K
2026-05-29	INR 35.63	-0.59%	INR 36.38	INR 36.38	INR 34.95	23.08K