Rajshree Sugars & Chemicals Limited (BOM:500354)
India
· Delayed Price · Currency is INR 33.41
-0.44 (-1.30%)
At close: Apr 28, 2026
BOM:500354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.00 | 34.48 | 33.40 | 33.41 | 33.41 | -1.30% | 2,571 |
| Apr 27, 2026 | 32.00 | 35.25 | 32.00 | 33.85 | 33.85 | -1.88% | 3,687 |
| Apr 24, 2026 | 34.70 | 34.70 | 33.85 | 34.50 | 34.50 | -2.27% | 1,278 |
| Apr 23, 2026 | 35.48 | 36.60 | 35.30 | 35.30 | 35.30 | 1.50% | 4,283 |
| Apr 22, 2026 | 32.02 | 35.00 | 32.02 | 34.78 | 34.78 | 2.54% | 3,812 |
| Apr 21, 2026 | 31.76 | 34.73 | 31.76 | 33.92 | 33.92 | -2.14% | 33,783 |
| Apr 20, 2026 | 35.49 | 35.49 | 33.38 | 34.66 | 34.66 | -2.34% | 15,091 |
| Apr 17, 2026 | 34.45 | 35.50 | 34.16 | 35.49 | 35.49 | 3.53% | 2,581 |
| Apr 16, 2026 | 32.40 | 34.53 | 32.11 | 34.28 | 34.28 | 8.45% | 12,919 |
| Apr 15, 2026 | 29.68 | 32.40 | 29.68 | 31.61 | 31.61 | 6.25% | 8,203 |
| Apr 13, 2026 | 29.25 | 30.06 | 28.59 | 29.75 | 29.75 | 1.71% | 8,091 |
| Apr 10, 2026 | 29.50 | 29.80 | 28.53 | 29.25 | 29.25 | 4.43% | 6,589 |
| Apr 9, 2026 | 28.49 | 28.54 | 27.97 | 28.01 | 28.01 | -0.39% | 7,100 |
| Apr 8, 2026 | 28.30 | 29.00 | 27.69 | 28.12 | 28.12 | -0.18% | 8,356 |
| Apr 7, 2026 | 28.56 | 29.00 | 28.00 | 28.17 | 28.17 | -0.95% | 3,641 |
| Apr 6, 2026 | 27.69 | 29.25 | 27.69 | 28.44 | 28.44 | 1.43% | 18,188 |
| Apr 2, 2026 | 28.00 | 28.29 | 27.40 | 28.04 | 28.04 | 0.25% | 4,032 |
| Apr 1, 2026 | 28.79 | 28.95 | 27.42 | 27.97 | 27.97 | 1.93% | 13,790 |
| Mar 30, 2026 | 26.90 | 30.70 | 26.89 | 27.44 | 27.44 | 5.38% | 48,414 |
| Mar 27, 2026 | 27.13 | 27.45 | 25.90 | 26.04 | 26.04 | -2.11% | 13,399 |
| Mar 25, 2026 | 26.70 | 27.35 | 26.24 | 26.60 | 26.60 | 2.58% | 12,976 |
| Mar 24, 2026 | 26.93 | 26.93 | 25.59 | 25.93 | 25.93 | 0.08% | 1,446 |
| Mar 23, 2026 | 27.25 | 28.35 | 24.48 | 25.91 | 25.91 | -8.61% | 59,292 |
| Mar 20, 2026 | 26.91 | 29.55 | 26.91 | 28.35 | 28.35 | 3.24% | 15,557 |
| Mar 19, 2026 | 27.56 | 27.67 | 27.00 | 27.46 | 27.46 | -0.36% | 2,849 |
| Mar 18, 2026 | 27.47 | 27.84 | 26.99 | 27.56 | 27.56 | 2.15% | 1,915 |
| Mar 17, 2026 | 25.00 | 27.70 | 25.00 | 26.98 | 26.98 | 4.29% | 8,267 |
| Mar 16, 2026 | 27.35 | 27.35 | 25.36 | 25.87 | 25.87 | -5.41% | 6,355 |
| Mar 13, 2026 | 28.09 | 29.30 | 27.15 | 27.35 | 27.35 | -4.34% | 6,702 |
| Mar 12, 2026 | 28.40 | 28.94 | 28.07 | 28.59 | 28.59 | 0.35% | 269 |
| Mar 11, 2026 | 29.30 | 29.85 | 28.26 | 28.49 | 28.49 | -2.56% | 1,684 |
| Mar 10, 2026 | 29.04 | 29.85 | 28.01 | 29.24 | 29.24 | 2.78% | 6,650 |
| 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% | 21,032 |
| 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 |