The Ravalgaon Sugar Farm Limited (BOM:507300)
India
· Delayed Price · Currency is INR 937.50
-0.45 (-0.05%)
At close: Mar 6, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 919.20 | 964.00 | 888.10 | 937.50 | 937.50 | -0.05% | 105 |
| Mar 5, 2026 | 895.00 | 937.95 | 881.00 | 937.95 | 937.95 | 6.59% | 46 |
| Mar 4, 2026 | 899.50 | 899.50 | 880.00 | 880.00 | 880.00 | -2.22% | 19 |
| Mar 2, 2026 | 892.00 | 900.00 | 889.10 | 899.95 | 899.95 | -3.02% | 26 |
| Feb 27, 2026 | 934.50 | 934.50 | 900.00 | 928.00 | 928.00 | -1.22% | 11 |
| Feb 26, 2026 | 940.00 | 940.00 | 911.25 | 939.50 | 939.50 | 2.80% | 351 |
| Feb 25, 2026 | 950.50 | 960.00 | 908.50 | 913.95 | 913.95 | 1.02% | 204 |
| Feb 24, 2026 | 902.50 | 912.50 | 902.50 | 904.70 | 904.70 | -2.20% | 10 |
| Feb 23, 2026 | 925.05 | 949.95 | 925.05 | 925.05 | 925.05 | -2.29% | 27 |
| Feb 20, 2026 | 902.30 | 951.00 | 900.00 | 946.75 | 946.75 | -2.20% | 211 |
| Feb 19, 2026 | 909.15 | 980.00 | 904.15 | 968.00 | 968.00 | 6.47% | 234 |
| Feb 18, 2026 | 912.00 | 912.00 | 902.30 | 909.15 | 909.15 | -4.00% | 80 |
| Feb 17, 2026 | 915.00 | 947.00 | 900.00 | 947.00 | 947.00 | -0.31% | 65 |
| Feb 16, 2026 | 901.25 | 949.90 | 901.00 | 949.90 | 949.90 | 5.43% | 62 |
| Feb 13, 2026 | 924.90 | 924.90 | 901.00 | 901.00 | 901.00 | 0.09% | 15 |
| Feb 12, 2026 | 901.40 | 950.00 | 900.05 | 900.20 | 900.20 | -0.49% | 13 |
| Feb 11, 2026 | 911.00 | 911.00 | 901.50 | 904.65 | 904.65 | 0.18% | 26 |
| Feb 10, 2026 | 950.00 | 950.00 | 903.05 | 903.05 | 903.05 | 0.21% | 44 |
| Feb 9, 2026 | 900.05 | 901.15 | 900.05 | 901.15 | 901.15 | -0.01% | 11 |
| Feb 5, 2026 | 901.25 | 901.25 | 901.25 | 901.25 | 901.25 | - | 10 |
| Feb 4, 2026 | 901.25 | 901.25 | 901.25 | 901.25 | 901.25 | -2.57% | 5 |
| Feb 3, 2026 | 909.00 | 955.55 | 908.00 | 925.05 | 925.05 | -2.52% | 202 |
| Feb 2, 2026 | 891.00 | 949.00 | 891.00 | 949.00 | 949.00 | 4.35% | 43 |
| Feb 1, 2026 | 911.00 | 911.00 | 905.00 | 909.45 | 909.45 | 0.49% | 15 |
| Jan 30, 2026 | 905.60 | 905.60 | 904.50 | 905.00 | 905.00 | 0.06% | 26 |
| Jan 29, 2026 | 936.30 | 941.00 | 904.50 | 904.50 | 904.50 | -3.88% | 274 |
| Jan 28, 2026 | 881.20 | 951.00 | 881.20 | 941.00 | 941.00 | 3.41% | 111 |
| Jan 27, 2026 | 880.20 | 950.00 | 871.40 | 910.00 | 910.00 | -6.18% | 143 |
| Jan 23, 2026 | 915.00 | 969.90 | 901.35 | 969.90 | 969.90 | -0.98% | 45 |
| Jan 22, 2026 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | 4.45% | 2 |
| Jan 21, 2026 | 890.00 | 985.00 | 852.55 | 937.80 | 937.80 | 5.02% | 192 |
| Jan 20, 2026 | 974.95 | 974.95 | 893.00 | 893.00 | 893.00 | -2.72% | 16 |
| Jan 19, 2026 | 977.95 | 977.95 | 918.00 | 918.00 | 918.00 | - | 7 |
| Jan 16, 2026 | 905.05 | 918.00 | 899.00 | 918.00 | 918.00 | 1.43% | 43 |
| Jan 14, 2026 | 975.00 | 994.95 | 905.05 | 905.05 | 905.05 | -7.17% | 70 |
| Jan 13, 2026 | 911.05 | 975.00 | 911.05 | 975.00 | 975.00 | 4.84% | 115 |
| Jan 12, 2026 | 920.20 | 933.00 | 882.10 | 930.00 | 930.00 | 3.33% | 262 |
| Jan 9, 2026 | 953.00 | 953.00 | 900.00 | 900.00 | 900.00 | -5.56% | 131 |
| Jan 8, 2026 | 935.00 | 953.00 | 935.00 | 953.00 | 953.00 | 2.08% | 16 |
| Jan 7, 2026 | 953.25 | 953.25 | 933.50 | 933.60 | 933.60 | -2.55% | 12 |
| Jan 6, 2026 | 997.00 | 998.00 | 958.05 | 958.05 | 958.05 | 0.42% | 117 |
| Jan 5, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0.10% | 5 |
| Jan 2, 2026 | 969.45 | 984.50 | 950.00 | 953.05 | 953.05 | -1.70% | 151 |
| Jan 1, 2026 | 969.50 | 999.95 | 969.50 | 969.50 | 969.50 | -2.07% | 49 |
| Dec 31, 2025 | 943.25 | 990.00 | 900.00 | 990.00 | 990.00 | 4.96% | 36 |
| Dec 30, 2025 | 940.00 | 969.95 | 940.00 | 943.25 | 943.25 | -2.25% | 72 |
| Dec 29, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.52% | 5 |
| Dec 26, 2025 | 955.00 | 970.00 | 942.05 | 970.00 | 970.00 | 2.11% | 50 |
| Dec 24, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.34% | 9 |
| Dec 23, 2025 | 1,078.00 | 1,078.00 | 945.00 | 953.20 | 953.20 | 0.55% | 29 |
| Dec 22, 2025 | 931.00 | 948.00 | 931.00 | 948.00 | 948.00 | 1.94% | 3 |
| Dec 19, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -0.09% | 1 |
| Dec 18, 2025 | 930.00 | 955.00 | 930.00 | 930.85 | 930.85 | -2.43% | 87 |
| Dec 17, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | -0.01% | 5 |
| Dec 16, 2025 | 926.50 | 956.00 | 926.50 | 954.10 | 954.10 | 1.50% | 88 |
| Dec 15, 2025 | 954.95 | 954.95 | 940.00 | 940.00 | 940.00 | -1.46% | 23 |
| Dec 12, 2025 | 941.95 | 954.70 | 930.00 | 953.95 | 953.95 | 3.07% | 33 |
| Dec 11, 2025 | 940.00 | 941.95 | 922.05 | 925.50 | 925.50 | -1.50% | 31 |
| Dec 10, 2025 | 925.00 | 960.00 | 918.05 | 939.60 | 939.60 | 2.00% | 93 |
| Dec 9, 2025 | 969.00 | 969.00 | 910.00 | 921.20 | 921.20 | -4.93% | 172 |
| Dec 8, 2025 | 989.80 | 989.80 | 969.00 | 969.00 | 969.00 | -1.11% | 52 |
| Dec 5, 2025 | 972.00 | 999.90 | 960.00 | 979.90 | 979.90 | 3.15% | 20 |
| Dec 4, 2025 | 970.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | -1.86% | 65 |
| Dec 3, 2025 | 980.00 | 981.00 | 960.00 | 968.05 | 968.05 | -0.90% | 87 |
| Dec 2, 2025 | 972.30 | 992.00 | 951.00 | 976.80 | 976.80 | -0.54% | 253 |
| Dec 1, 2025 | 1,000.00 | 1,006.00 | 970.20 | 982.10 | 982.10 | -1.32% | 223 |
| Nov 28, 2025 | 1,003.80 | 1,009.75 | 995.05 | 995.25 | 995.25 | -0.38% | 19 |
| Nov 27, 2025 | 1,017.75 | 1,030.00 | 995.00 | 999.05 | 999.05 | -0.90% | 120 |
| Nov 26, 2025 | 1,005.00 | 1,010.00 | 999.00 | 1,008.10 | 1,008.10 | 0.59% | 26 |
| Nov 25, 2025 | 1,022.50 | 1,022.50 | 1,000.00 | 1,002.20 | 1,002.20 | -2.13% | 68 |
| Nov 24, 2025 | 1,014.00 | 1,030.00 | 1,008.00 | 1,024.00 | 1,024.00 | 0.89% | 29 |
| Nov 21, 2025 | 1,020.00 | 1,023.75 | 1,012.30 | 1,015.00 | 1,015.00 | -0.42% | 31 |
| Nov 20, 2025 | 1,020.05 | 1,038.85 | 1,017.00 | 1,019.25 | 1,019.25 | -0.95% | 111 |
| Nov 19, 2025 | 1,012.30 | 1,041.95 | 1,012.30 | 1,029.00 | 1,029.00 | 0.75% | 84 |
| Nov 18, 2025 | 1,030.05 | 1,030.05 | 1,021.30 | 1,021.30 | 1,021.30 | -1.80% | 7 |
| Nov 14, 2025 | 1,021.30 | 1,047.00 | 1,021.30 | 1,040.00 | 1,040.00 | 0.97% | 108 |
| Nov 13, 2025 | 1,054.50 | 1,054.50 | 1,030.05 | 1,030.05 | 1,030.05 | -2.83% | 14 |
| Nov 12, 2025 | 1,077.50 | 1,077.50 | 1,019.00 | 1,060.00 | 1,060.00 | 0.17% | 95 |
| Nov 11, 2025 | 1,020.00 | 1,070.00 | 1,006.30 | 1,058.25 | 1,058.25 | 4.36% | 51 |
| Nov 10, 2025 | 1,074.00 | 1,074.00 | 1,014.00 | 1,014.00 | 1,014.00 | -6.02% | 2 |
| Nov 7, 2025 | 1,078.90 | 1,079.00 | 1,078.90 | 1,079.00 | 1,079.00 | - | 10 |
| Nov 6, 2025 | 1,078.95 | 1,078.95 | 1,078.95 | 1,078.95 | 1,078.95 | -1.96% | 1 |
| Nov 4, 2025 | 1,026.30 | 1,104.90 | 1,025.05 | 1,100.50 | 1,100.50 | 2.09% | 213 |
| Nov 3, 2025 | 1,066.00 | 1,078.00 | 1,064.00 | 1,078.00 | 1,078.00 | 2.72% | 47 |
| Oct 31, 2025 | 1,024.05 | 1,049.50 | 1,024.05 | 1,049.50 | 1,049.50 | 2.49% | 11 |
| Oct 30, 2025 | 1,013.20 | 1,025.50 | 1,013.20 | 1,024.05 | 1,024.05 | 1.07% | 63 |
| Oct 29, 2025 | 1,045.00 | 1,045.00 | 1,001.00 | 1,013.20 | 1,013.20 | -2.95% | 58 |
| Oct 27, 2025 | 1,030.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,044.00 | - | 3 |
| Oct 24, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.04% | 3 |
| Oct 23, 2025 | 1,025.00 | 1,054.95 | 1,025.00 | 1,054.95 | 1,054.95 | -1.21% | 8 |
| Oct 21, 2025 | 1,034.00 | 1,070.00 | 1,034.00 | 1,067.85 | 1,067.85 | 3.44% | 9 |
| Oct 20, 2025 | 1,032.00 | 1,079.00 | 1,032.00 | 1,032.35 | 1,032.35 | 0.52% | 35 |
| Oct 17, 2025 | 1,029.70 | 1,055.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.88% | 195 |
| Oct 16, 2025 | 1,017.90 | 1,037.00 | 1,010.50 | 1,018.00 | 1,018.00 | -0.49% | 33 |
| Oct 15, 2025 | 1,023.95 | 1,023.95 | 1,023.00 | 1,023.00 | 1,023.00 | 1.37% | 248 |
| Oct 14, 2025 | 1,015.05 | 1,053.50 | 1,000.00 | 1,009.20 | 1,009.20 | -0.73% | 237 |
| Oct 13, 2025 | 1,044.00 | 1,044.00 | 1,010.00 | 1,016.65 | 1,016.65 | -3.13% | 88 |
| Oct 10, 2025 | 1,005.10 | 1,055.00 | 1,005.10 | 1,049.50 | 1,049.50 | 4.11% | 139 |
| Oct 9, 2025 | 1,021.05 | 1,021.05 | 1,005.30 | 1,008.05 | 1,008.05 | -3.70% | 67 |
| Oct 8, 2025 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | 1.95% | 3 |