Rajshree Sugars & Chemicals Limited (BOM:500354)
India
· Delayed Price · Currency is INR 28.45
+0.70 (2.52%)
At close: Mar 9, 2026
BOM:500354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.25 | 29.85 | 28.01 | 28.45 | 28.45 | 2.52% | 10,656 |
| Mar 6, 2026 | 28.56 | 28.56 | 22.80 | 27.75 | 27.75 | -0.89% | 4,385 |
| Mar 5, 2026 | 29.70 | 29.70 | 27.77 | 28.00 | 28.00 | -0.43% | 1,959 |
| Mar 4, 2026 | 25.75 | 29.80 | 25.75 | 28.12 | 28.12 | 7.62% | 19,475 |
| Mar 2, 2026 | 26.25 | 26.81 | 25.95 | 26.13 | 26.13 | -4.77% | 607 |
| Feb 27, 2026 | 26.42 | 28.14 | 26.42 | 27.44 | 27.44 | 3.16% | 11,955 |
| Feb 26, 2026 | 25.94 | 26.90 | 25.05 | 26.60 | 26.60 | 3.78% | 4,423 |
| Feb 25, 2026 | 25.84 | 26.48 | 25.56 | 25.63 | 25.63 | -1.50% | 6,612 |
| Feb 24, 2026 | 26.57 | 26.98 | 25.87 | 26.02 | 26.02 | -2.73% | 75 |
| Feb 23, 2026 | 27.12 | 27.12 | 26.53 | 26.75 | 26.75 | -1.29% | 3,696 |
| Feb 20, 2026 | 27.50 | 27.70 | 27.00 | 27.10 | 27.10 | -2.31% | 1,844 |
| Feb 19, 2026 | 28.01 | 28.01 | 27.66 | 27.74 | 27.74 | -2.39% | 663 |
| Feb 18, 2026 | 28.30 | 28.51 | 28.06 | 28.42 | 28.42 | -0.28% | 1,420 |
| Feb 17, 2026 | 28.80 | 28.95 | 28.50 | 28.50 | 28.50 | -0.84% | 1,716 |
| Feb 16, 2026 | 28.47 | 28.74 | 28.30 | 28.74 | 28.74 | -0.17% | 247 |
| Feb 13, 2026 | 28.90 | 29.53 | 28.21 | 28.79 | 28.79 | -1.51% | 5,961 |
| Feb 12, 2026 | 30.93 | 30.93 | 29.00 | 29.23 | 29.23 | -6.82% | 6,931 |
| Feb 11, 2026 | 31.57 | 31.57 | 30.63 | 31.37 | 31.37 | 0.90% | 2,637 |
| Feb 10, 2026 | 30.94 | 31.69 | 30.75 | 31.09 | 31.09 | 1.14% | 3,272 |
| Feb 9, 2026 | 30.07 | 30.99 | 29.74 | 30.74 | 30.74 | 3.96% | 950 |
| Feb 6, 2026 | 29.61 | 30.17 | 29.40 | 29.57 | 29.57 | -0.50% | 502 |
| Feb 5, 2026 | 30.36 | 30.36 | 29.55 | 29.72 | 29.72 | -2.94% | 355 |
| Feb 4, 2026 | 29.93 | 30.65 | 29.86 | 30.62 | 30.62 | 3.80% | 2,444 |
| Feb 3, 2026 | 30.92 | 31.52 | 29.50 | 29.50 | 29.50 | -1.60% | 2,865 |
| Feb 2, 2026 | 30.11 | 30.15 | 29.40 | 29.98 | 29.98 | 1.63% | 2,477 |
| Feb 1, 2026 | 35.90 | 35.90 | 29.27 | 29.50 | 29.50 | -2.99% | 8,592 |
| Jan 30, 2026 | 30.19 | 31.09 | 29.77 | 30.41 | 30.41 | 2.01% | 2,536 |
| Jan 29, 2026 | 30.16 | 30.29 | 29.62 | 29.81 | 29.81 | -1.16% | 1,367 |
| Jan 28, 2026 | 30.36 | 30.65 | 29.47 | 30.16 | 30.16 | 3.54% | 2,719 |
| Jan 27, 2026 | 29.40 | 30.25 | 29.13 | 29.13 | 29.13 | -2.93% | 581 |
| Jan 23, 2026 | 31.18 | 31.18 | 29.76 | 30.01 | 30.01 | -3.75% | 594 |
| Jan 22, 2026 | 29.61 | 31.18 | 29.61 | 31.18 | 31.18 | 2.70% | 17,649 |
| Jan 21, 2026 | 30.51 | 30.74 | 30.10 | 30.36 | 30.36 | -0.49% | 3,237 |
| Jan 20, 2026 | 30.83 | 30.84 | 29.96 | 30.51 | 30.51 | -0.68% | 3,248 |
| Jan 19, 2026 | 31.47 | 31.47 | 30.52 | 30.72 | 30.72 | -2.78% | 3,586 |
| Jan 16, 2026 | 32.80 | 32.80 | 31.58 | 31.60 | 31.60 | -4.53% | 4,204 |
| Jan 14, 2026 | 32.84 | 33.11 | 32.28 | 33.10 | 33.10 | 3.50% | 1,380 |
| Jan 13, 2026 | 31.65 | 32.95 | 31.50 | 31.98 | 31.98 | 2.24% | 2,453 |
| Jan 12, 2026 | 31.72 | 31.82 | 30.90 | 31.28 | 31.28 | -2.86% | 3,797 |
| Jan 9, 2026 | 34.00 | 34.00 | 31.90 | 32.20 | 32.20 | -0.83% | 2,618 |
| Jan 8, 2026 | 35.99 | 35.99 | 32.41 | 32.47 | 32.47 | -5.31% | 4,920 |
| Jan 7, 2026 | 33.76 | 34.30 | 33.45 | 34.29 | 34.29 | 1.75% | 941 |
| Jan 6, 2026 | 33.82 | 34.40 | 33.70 | 33.70 | 33.70 | -1.75% | 1,644 |
| Jan 5, 2026 | 34.60 | 35.00 | 34.30 | 34.30 | 34.30 | -1.97% | 694 |
| Jan 2, 2026 | 34.58 | 35.12 | 34.20 | 34.99 | 34.99 | 1.33% | 4,512 |
| Jan 1, 2026 | 35.30 | 35.30 | 34.10 | 34.53 | 34.53 | -2.32% | 2,956 |
| Dec 31, 2025 | 35.48 | 35.86 | 35.35 | 35.35 | 35.35 | 1.26% | 1,615 |
| Dec 30, 2025 | 34.61 | 35.28 | 34.60 | 34.91 | 34.91 | 0.90% | 2,043 |
| Dec 29, 2025 | 36.00 | 36.00 | 34.60 | 34.60 | 34.60 | -1.00% | 1,472 |
| Dec 26, 2025 | 35.00 | 35.65 | 34.65 | 34.95 | 34.95 | -0.14% | 13,088 |
| Dec 24, 2025 | 35.25 | 35.60 | 35.00 | 35.00 | 35.00 | -0.91% | 7,963 |
| Dec 23, 2025 | 35.36 | 36.01 | 35.00 | 35.32 | 35.32 | -0.11% | 3,141 |
| Dec 22, 2025 | 37.50 | 37.50 | 35.35 | 35.36 | 35.36 | 0.60% | 3,770 |
| Dec 19, 2025 | 35.10 | 35.63 | 34.80 | 35.15 | 35.15 | 0.40% | 2,792 |
| Dec 18, 2025 | 35.31 | 35.34 | 34.47 | 35.01 | 35.01 | -0.48% | 8,964 |
| Dec 17, 2025 | 35.80 | 37.18 | 35.15 | 35.18 | 35.18 | -4.22% | 3,189 |
| Dec 16, 2025 | 36.52 | 37.89 | 35.98 | 36.73 | 36.73 | 0.44% | 5,489 |
| Dec 15, 2025 | 37.50 | 37.50 | 36.25 | 36.57 | 36.57 | -3.56% | 2,570 |
| Dec 12, 2025 | 39.99 | 40.43 | 37.44 | 37.92 | 37.92 | -5.18% | 10,056 |
| Dec 11, 2025 | 41.15 | 42.44 | 39.60 | 39.99 | 39.99 | 4.74% | 97,451 |
| Dec 10, 2025 | 32.23 | 38.18 | 32.23 | 38.18 | 38.18 | 19.99% | 19,547 |
| Dec 9, 2025 | 30.70 | 32.20 | 30.50 | 31.82 | 31.82 | 2.12% | 665 |
| Dec 8, 2025 | 32.01 | 32.20 | 30.68 | 31.16 | 31.16 | -0.70% | 4,762 |
| Dec 5, 2025 | 34.50 | 34.50 | 31.10 | 31.38 | 31.38 | -8.91% | 20,733 |
| Dec 4, 2025 | 35.78 | 35.80 | 34.28 | 34.45 | 34.45 | -2.96% | 2,007 |
| Dec 3, 2025 | 36.81 | 36.81 | 35.50 | 35.50 | 35.50 | -4.85% | 3,762 |
| Dec 2, 2025 | 37.30 | 37.36 | 36.77 | 37.31 | 37.31 | -0.29% | 3,470 |
| Dec 1, 2025 | 38.00 | 38.00 | 36.83 | 37.42 | 37.42 | 0.24% | 880 |
| Nov 28, 2025 | 37.56 | 38.02 | 37.23 | 37.33 | 37.33 | -0.61% | 1,508 |
| Nov 27, 2025 | 37.74 | 38.00 | 37.07 | 37.56 | 37.56 | 0.83% | 1,126 |
| Nov 26, 2025 | 37.06 | 37.54 | 37.00 | 37.25 | 37.25 | 1.20% | 705 |
| Nov 25, 2025 | 36.51 | 37.32 | 36.35 | 36.81 | 36.81 | 0.66% | 81 |
| Nov 24, 2025 | 37.01 | 37.55 | 36.51 | 36.57 | 36.57 | -2.48% | 1,172 |
| Nov 21, 2025 | 36.51 | 37.53 | 36.51 | 37.50 | 37.50 | -0.35% | 1,454 |
| Nov 20, 2025 | 38.26 | 38.54 | 37.62 | 37.63 | 37.63 | -2.21% | 1,311 |
| Nov 19, 2025 | 38.45 | 38.96 | 38.33 | 38.48 | 38.48 | 0.13% | 1,540 |
| Nov 18, 2025 | 39.55 | 39.55 | 38.00 | 38.43 | 38.43 | -1.96% | 1,030 |
| Nov 17, 2025 | 38.01 | 45.48 | 38.01 | 39.20 | 39.20 | 3.08% | 4,072 |
| Nov 14, 2025 | 37.80 | 39.39 | 37.80 | 38.03 | 38.03 | -2.81% | 1,590 |
| Nov 13, 2025 | 39.10 | 39.38 | 38.32 | 39.13 | 39.13 | 0.05% | 2,003 |
| Nov 12, 2025 | 34.00 | 40.23 | 34.00 | 39.11 | 39.11 | 2.28% | 23,550 |
| Nov 11, 2025 | 38.27 | 38.61 | 38.10 | 38.24 | 38.24 | -1.01% | 3,746 |
| Nov 10, 2025 | 38.21 | 39.79 | 38.18 | 38.63 | 38.63 | 2.09% | 5,073 |
| Nov 7, 2025 | 37.45 | 38.52 | 36.73 | 37.84 | 37.84 | 1.04% | 1,867 |
| Nov 6, 2025 | 37.85 | 37.87 | 37.33 | 37.45 | 37.45 | -1.21% | 334 |
| Nov 4, 2025 | 39.90 | 39.90 | 37.40 | 37.91 | 37.91 | -5.93% | 8,147 |
| Nov 3, 2025 | 40.07 | 40.31 | 39.58 | 40.30 | 40.30 | -0.49% | 769 |
| Oct 31, 2025 | 40.55 | 40.55 | 39.76 | 40.50 | 40.50 | 0.37% | 1,164 |
| Oct 30, 2025 | 39.10 | 40.83 | 38.53 | 40.35 | 40.35 | 2.70% | 3,447 |
| Oct 29, 2025 | 38.55 | 39.40 | 38.43 | 39.29 | 39.29 | 3.39% | 7,060 |
| Oct 28, 2025 | 38.55 | 38.59 | 38.00 | 38.00 | 38.00 | -0.39% | 3,571 |
| Oct 27, 2025 | 38.81 | 38.81 | 37.90 | 38.15 | 38.15 | -1.65% | 858 |
| Oct 24, 2025 | 38.78 | 39.19 | 38.55 | 38.79 | 38.79 | -1.00% | 3,175 |
| Oct 23, 2025 | 38.84 | 39.37 | 38.80 | 39.18 | 39.18 | 2.89% | 3,773 |
| Oct 21, 2025 | 38.50 | 38.50 | 37.91 | 38.08 | 38.08 | 0.21% | 451 |
| Oct 20, 2025 | 37.00 | 38.50 | 37.00 | 38.00 | 38.00 | 1.60% | 629 |
| Oct 17, 2025 | 37.95 | 38.29 | 37.40 | 37.40 | 37.40 | -0.85% | 3,332 |
| Oct 16, 2025 | 38.17 | 38.17 | 37.39 | 37.72 | 37.72 | 0.11% | 2,089 |
| Oct 15, 2025 | 38.39 | 38.50 | 37.50 | 37.68 | 37.68 | -4.24% | 12,347 |
| Oct 14, 2025 | 38.73 | 39.35 | 38.00 | 39.35 | 39.35 | -0.08% | 697 |