The Ravalgaon Sugar Farm Limited (BOM:507300)
India
· Delayed Price · Currency is INR 960.00
+25.00 (2.67%)
At close: Apr 28, 2026
The Ravalgaon Sugar Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 944.00 | 965.00 | 925.00 | 960.00 | 960.00 | 2.67% | 17 |
| Apr 24, 2026 | 938.00 | 938.00 | 935.00 | 935.00 | 935.00 | -0.53% | 55 |
| Apr 23, 2026 | 987.00 | 987.00 | 935.00 | 940.00 | 940.00 | -4.86% | 72 |
| Apr 22, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 4.00% | 2 |
| Apr 21, 2026 | 920.70 | 950.00 | 920.70 | 950.00 | 950.00 | 3.18% | 172 |
| Apr 20, 2026 | 934.00 | 949.95 | 918.85 | 920.70 | 920.70 | -1.53% | 21 |
| Apr 17, 2026 | 940.05 | 940.05 | 935.00 | 935.00 | 935.00 | 0.53% | 24 |
| Apr 16, 2026 | 955.00 | 1,000.00 | 930.05 | 930.05 | 930.05 | 0.03% | 42 |
| Apr 15, 2026 | 930.00 | 930.00 | 925.00 | 929.75 | 929.75 | 0.51% | 25 |
| Apr 13, 2026 | 950.00 | 950.00 | 910.00 | 925.00 | 925.00 | -1.60% | 207 |
| Apr 10, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | - | 31 |
| Apr 9, 2026 | 940.40 | 940.40 | 940.00 | 940.00 | 940.00 | -0.04% | 26 |
| Apr 8, 2026 | 968.00 | 968.00 | 929.00 | 940.40 | 940.40 | 4.25% | 71 |
| Apr 7, 2026 | 975.00 | 975.00 | 902.05 | 902.05 | 902.05 | -2.25% | 41 |
| Apr 6, 2026 | 888.00 | 925.00 | 888.00 | 922.80 | 922.80 | 3.60% | 63 |
| Apr 2, 2026 | 864.80 | 912.00 | 864.80 | 890.75 | 890.75 | 5.08% | 138 |
| Apr 1, 2026 | 835.00 | 880.00 | 835.00 | 847.70 | 847.70 | 2.75% | 246 |
| Mar 30, 2026 | 842.90 | 843.50 | 825.00 | 825.00 | 825.00 | -0.13% | 47 |
| Mar 27, 2026 | 864.80 | 864.80 | 812.05 | 826.05 | 826.05 | -2.24% | 126 |
| Mar 25, 2026 | 856.10 | 856.10 | 836.00 | 845.00 | 845.00 | -2.78% | 256 |
| Mar 24, 2026 | 866.00 | 879.95 | 852.00 | 869.20 | 869.20 | 0.49% | 60 |
| Mar 23, 2026 | 900.00 | 900.05 | 855.00 | 865.00 | 865.00 | -0.02% | 57 |
| Mar 20, 2026 | 880.00 | 880.00 | 865.20 | 865.20 | 865.20 | -1.65% | 55 |
| Mar 19, 2026 | 871.00 | 970.00 | 870.00 | 879.70 | 879.70 | -3.12% | 320 |
| Mar 18, 2026 | 893.00 | 908.00 | 893.00 | 908.00 | 908.00 | 2.13% | 39 |
| Mar 17, 2026 | 910.00 | 910.00 | 886.00 | 889.10 | 889.10 | -2.82% | 325 |
| Mar 16, 2026 | 894.70 | 914.90 | 894.70 | 914.90 | 914.90 | -1.83% | 47 |
| Mar 13, 2026 | 903.10 | 932.00 | 903.10 | 932.00 | 932.00 | 3.20% | 308 |
| Mar 12, 2026 | 905.00 | 915.00 | 886.30 | 903.10 | 903.10 | -2.68% | 141 |
| Mar 11, 2026 | 905.00 | 928.00 | 905.00 | 928.00 | 928.00 | -0.85% | 28 |
| Mar 10, 2026 | 883.00 | 936.00 | 882.00 | 936.00 | 936.00 | -0.16% | 29 |
| 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 |