Shree Renuka Sugars Limited RENUKA
NSE · India · Process Industries
INR 21.42-0.47 (-2.15%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 21.34 | -2.51% | INR 21.87 | INR 22.05 | INR 20.95 | 18.59M |
| 2026-09-30 | INR 21.89 | -2.88% | INR 22.60 | INR 23.02 | INR 21.73 | 8.85M |
| 2026-09-29 | INR 22.54 | -1.62% | INR 22.73 | INR 22.88 | INR 22.36 | 7.65M |
| 2026-09-28 | INR 22.91 | -1.72% | INR 23.50 | INR 23.84 | INR 22.78 | 14.57M |
| 2026-09-25 | INR 23.31 | +1.70% | INR 22.92 | INR 23.92 | INR 22.75 | 24.53M |
| 2026-09-24 | INR 22.92 | -0.52% | INR 22.89 | INR 23.13 | INR 22.45 | 8.16M |
| 2026-09-23 | INR 23.04 | +0.96% | INR 22.75 | INR 23.74 | INR 22.75 | 8.74M |
| 2026-09-22 | INR 22.82 | -0.70% | INR 22.92 | INR 23.35 | INR 22.72 | 6.69M |
| 2026-09-21 | INR 22.98 | -0.35% | INR 23.00 | INR 23.15 | INR 22.51 | 9.70M |
| 2026-09-18 | INR 23.06 | +1.10% | INR 22.85 | INR 23.32 | INR 22.35 | 10.90M |
| 2026-09-17 | INR 22.81 | -0.87% | INR 23.00 | INR 23.33 | INR 22.61 | 7.61M |
| 2026-09-16 | INR 23.01 | -2.04% | INR 23.54 | INR 23.54 | INR 22.40 | 12.30M |
| 2026-09-15 | INR 23.49 | -5.55% | INR 25.00 | INR 25.05 | INR 23.05 | 11.65M |
| 2026-09-14 | INR 24.87 | 0.00% | INR 24.87 | INR 24.87 | INR 24.87 | 0 |
| 2026-09-11 | INR 24.87 | +0.20% | INR 24.51 | INR 25.13 | INR 23.97 | 19.20M |
| 2026-09-10 | INR 24.82 | +1.93% | INR 24.51 | INR 25.34 | INR 24.35 | 18.01M |
| 2026-09-09 | INR 24.35 | -3.33% | INR 25.11 | INR 25.20 | INR 24.12 | 15.12M |
| 2026-09-08 | INR 25.19 | +0.16% | INR 25.15 | INR 25.73 | INR 24.97 | 20.64M |
| 2026-09-07 | INR 25.15 | +4.62% | INR 24.10 | INR 25.57 | INR 24.10 | 34.69M |
| 2026-09-04 | INR 24.04 | -0.95% | INR 24.30 | INR 24.66 | INR 23.46 | 13.58M |
| 2026-09-03 | INR 24.27 | +1.38% | INR 24.15 | INR 24.85 | INR 24.00 | 17.94M |
| 2026-09-02 | INR 23.94 | -1.12% | INR 24.30 | INR 24.41 | INR 23.73 | 12.03M |
| 2026-09-01 | INR 24.21 | -2.77% | INR 24.96 | INR 25.10 | INR 23.95 | 13.26M |
| 2026-08-31 | INR 24.90 | +3.15% | INR 24.02 | INR 25.81 | INR 23.74 | 49.07M |
| 2026-08-28 | INR 24.14 | +3.03% | INR 23.63 | INR 24.79 | INR 23.55 | 30.59M |
| 2026-08-27 | INR 23.43 | -2.13% | INR 24.04 | INR 24.29 | INR 23.32 | 17.59M |
| 2026-08-26 | INR 23.94 | -2.96% | INR 24.60 | INR 25.06 | INR 23.81 | 28.39M |
| 2026-08-25 | INR 24.67 | -3.14% | INR 25.47 | INR 25.74 | INR 24.43 | 42.64M |
| 2026-08-24 | INR 25.47 | +1.31% | INR 25.65 | INR 27.68 | INR 24.85 | 120.53M |
| 2026-08-21 | INR 25.14 | -3.79% | INR 26.13 | INR 26.40 | INR 24.76 | 54.94M |
| 2026-08-20 | INR 26.13 | +7.80% | INR 24.70 | INR 26.43 | INR 24.50 | 95.14M |
| 2026-08-19 | INR 24.24 | +4.03% | INR 23.49 | INR 25.98 | INR 23.32 | 67.11M |
| 2026-08-18 | INR 23.30 | +1.30% | INR 23.00 | INR 23.92 | INR 23.00 | 14.00M |
| 2026-08-17 | INR 23.00 | +4.78% | INR 22.05 | INR 23.19 | INR 21.98 | 12.86M |
| 2026-08-14 | INR 21.95 | -0.77% | INR 22.15 | INR 22.55 | INR 21.90 | 3.61M |
| 2026-08-13 | INR 22.12 | +0.59% | INR 21.99 | INR 22.55 | INR 21.99 | 5.48M |
| 2026-08-12 | INR 21.99 | -0.90% | INR 22.21 | INR 22.25 | INR 21.90 | 2.75M |
| 2026-08-11 | INR 22.19 | -1.11% | INR 22.44 | INR 22.48 | INR 22.12 | 2.35M |
| 2026-08-10 | INR 22.44 | +1.22% | INR 22.20 | INR 22.83 | INR 22.05 | 5.02M |
| 2026-08-07 | INR 22.17 | +0.23% | INR 22.25 | INR 22.44 | INR 22.05 | 2.66M |
| 2026-08-06 | INR 22.12 | -0.94% | INR 22.00 | INR 22.27 | INR 21.66 | 5.11M |
| 2026-08-05 | INR 22.33 | -0.36% | INR 22.68 | INR 23.04 | INR 22.20 | 7.16M |
| 2026-08-04 | INR 22.41 | +0.36% | INR 22.30 | INR 22.99 | INR 22.26 | 9.97M |
| 2026-08-03 | INR 22.33 | +2.10% | INR 21.77 | INR 22.69 | INR 21.75 | 8.16M |
| 2026-07-31 | INR 21.87 | +1.06% | INR 21.63 | INR 21.99 | INR 21.51 | 1.97M |
| 2026-07-30 | INR 21.64 | -0.78% | INR 21.85 | INR 21.89 | INR 21.56 | 1.59M |
| 2026-07-29 | INR 21.81 | +0.79% | INR 21.67 | INR 21.95 | INR 21.62 | 2.02M |
| 2026-07-28 | INR 21.64 | -1.01% | INR 21.93 | INR 21.93 | INR 21.60 | 1.87M |
| 2026-07-27 | INR 21.86 | -1.66% | INR 22.26 | INR 22.49 | INR 21.81 | 2.68M |
| 2026-07-24 | INR 22.23 | +2.54% | INR 21.65 | INR 22.40 | INR 21.50 | 3.31M |
| 2026-07-23 | INR 21.68 | -1.54% | INR 22.00 | INR 22.05 | INR 21.62 | 2.36M |
| 2026-07-22 | INR 22.02 | -0.94% | INR 22.20 | INR 22.23 | INR 21.97 | 2.56M |
| 2026-07-21 | INR 22.23 | +0.27% | INR 22.20 | INR 22.55 | INR 22.15 | 4.12M |
| 2026-07-20 | INR 22.17 | -0.89% | INR 22.35 | INR 22.46 | INR 22.09 | 2.74M |
| 2026-07-17 | INR 22.37 | -0.75% | INR 22.59 | INR 23.07 | INR 22.30 | 3.64M |
| 2026-07-16 | INR 22.54 | -0.04% | INR 22.59 | INR 22.75 | INR 22.49 | 2.21M |
| 2026-07-15 | INR 22.55 | -0.75% | INR 22.80 | INR 22.81 | INR 22.49 | 2.14M |
| 2026-07-14 | INR 22.72 | -1.52% | INR 22.96 | INR 23.25 | INR 22.61 | 2.89M |
| 2026-07-13 | INR 23.07 | +1.50% | INR 22.69 | INR 23.32 | INR 22.42 | 5.24M |
| 2026-07-10 | INR 22.73 | +0.53% | INR 22.78 | INR 23.10 | INR 22.70 | 2.00M |
| 2026-07-09 | INR 22.61 | +0.22% | INR 22.59 | INR 22.96 | INR 22.46 | 1.96M |
| 2026-07-08 | INR 22.56 | -3.22% | INR 23.11 | INR 23.24 | INR 22.40 | 3.95M |
| 2026-07-07 | INR 23.31 | +1.00% | INR 23.03 | INR 23.48 | INR 22.70 | 3.83M |
| 2026-07-06 | INR 23.08 | +0.39% | INR 23.04 | INR 23.64 | INR 22.80 | 6.31M |
| 2026-07-03 | INR 22.99 | -0.73% | INR 23.18 | INR 23.49 | INR 22.92 | 3.25M |
| 2026-07-02 | INR 23.16 | +0.70% | INR 23.09 | INR 23.24 | INR 22.85 | 3.17M |
| 2026-07-01 | INR 23.00 | +3.93% | INR 22.26 | INR 23.29 | INR 22.15 | 8.65M |
| 2026-06-30 | INR 22.13 | -0.58% | INR 22.39 | INR 22.49 | INR 22.05 | 2.43M |
| 2026-06-29 | INR 22.26 | -0.62% | INR 22.42 | INR 22.60 | INR 22.14 | 2.83M |
| 2026-06-26 | INR 22.40 | 0.00% | INR 22.40 | INR 22.40 | INR 22.40 | 0 |
| 2026-06-25 | INR 22.40 | -2.18% | INR 22.99 | INR 23.01 | INR 22.31 | 3.37M |
| 2026-06-24 | INR 22.90 | +1.28% | INR 22.60 | INR 23.12 | INR 22.42 | 4.44M |
| 2026-06-23 | INR 22.61 | -2.37% | INR 23.15 | INR 23.27 | INR 22.51 | 4.28M |
| 2026-06-22 | INR 23.16 | +0.30% | INR 23.31 | INR 23.31 | INR 23.07 | 2.35M |
| 2026-06-19 | INR 23.09 | -0.52% | INR 23.17 | INR 23.30 | INR 22.88 | 4.75M |
| 2026-06-18 | INR 23.21 | +0.17% | INR 23.34 | INR 23.45 | INR 23.10 | 4.80M |
| 2026-06-17 | INR 23.17 | -2.44% | INR 23.80 | INR 23.80 | INR 23.13 | 6.79M |
| 2026-06-16 | INR 23.75 | -1.29% | INR 24.39 | INR 24.39 | INR 23.52 | 9.73M |
| 2026-06-15 | INR 24.06 | +7.94% | INR 22.98 | INR 24.89 | INR 22.80 | 52.79M |
| 2026-06-12 | INR 22.29 | +2.81% | INR 21.99 | INR 22.39 | INR 21.81 | 5.74M |
| 2026-06-11 | INR 21.68 | -0.73% | INR 22.15 | INR 22.27 | INR 21.51 | 9.06M |
| 2026-06-10 | INR 21.84 | -1.13% | INR 22.09 | INR 22.30 | INR 21.75 | 3.28M |
| 2026-06-09 | INR 22.09 | +0.64% | INR 21.99 | INR 22.18 | INR 21.83 | 4.30M |
| 2026-06-08 | INR 21.95 | -2.18% | INR 22.37 | INR 23.10 | INR 21.72 | 10.04M |
| 2026-06-05 | INR 22.44 | +1.36% | INR 22.30 | INR 22.85 | INR 22.08 | 9.46M |
| 2026-06-04 | INR 22.14 | +3.02% | INR 21.49 | INR 22.28 | INR 21.45 | 11.00M |
| 2026-06-03 | INR 21.49 | -3.24% | INR 22.25 | INR 22.40 | INR 21.05 | 12.75M |
| 2026-06-02 | INR 22.21 | -2.20% | INR 22.70 | INR 22.73 | INR 21.81 | 10.74M |
| 2026-06-01 | INR 22.71 | -0.61% | INR 23.01 | INR 23.16 | INR 22.61 | 5.59M |
| 2026-05-29 | INR 22.85 | -2.35% | INR 23.50 | INR 23.65 | INR 22.70 | 21.25M |