Skip to main content
Shree Renuka Sugars Limited (NSE:RENUKA)
India flag India · Delayed Price · Currency is INR
24.49
-0.30 (-1.21%)
Mar 10, 2026, 11:00 AM IST

Shree Renuka Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4825.1023.3224.52-2.55%12,421,806
Mar 6, 202624.5224.5923.6523.9123.91-2.49%3,205,332
Mar 5, 202625.3625.9524.2024.5224.52-3.16%9,586,903
Mar 4, 202623.2525.9922.9025.3225.327.84%47,083,280
Mar 2, 202623.1024.0423.0523.4823.48-3.41%5,713,072
Feb 27, 202624.2524.6723.8324.3124.311.42%7,173,292
Feb 26, 202623.1524.2023.1523.9723.973.50%4,906,136
Feb 25, 202623.2023.5023.0523.1623.16-0.30%2,189,590
Feb 24, 202623.4123.5023.0123.2323.23-1.27%2,059,203
Feb 23, 202623.8023.9323.4523.5323.53-0.59%1,857,739
Feb 20, 202623.7023.9023.5523.6723.67-0.55%1,662,407
Feb 19, 202624.2024.2923.7123.8023.80-1.57%2,053,212
Feb 18, 202624.4624.7524.1024.1824.18-1.47%2,432,069
Feb 17, 202624.0324.9924.0324.5424.541.36%2,375,154
Feb 16, 202624.5524.9524.0524.2124.21-0.16%3,209,884
Feb 13, 202624.7524.7524.0724.2524.25-2.02%2,249,499
Feb 12, 202625.2025.3424.6024.7524.75-2.48%3,211,100
Feb 11, 202625.9925.9925.1525.3825.38-1.97%2,260,101
Feb 10, 202625.3126.0025.2525.8925.892.29%3,710,340
Feb 9, 202624.7025.5724.5925.3125.312.39%4,620,878
Feb 6, 202625.3525.4924.3024.7224.72-0.32%2,380,616
Feb 5, 202625.0025.3624.6124.8024.80-1.27%2,234,596
Feb 4, 202624.9925.5024.8425.1225.120.52%3,253,526
Feb 3, 202624.9525.1024.5124.9924.993.09%3,164,103
Feb 2, 202624.5024.6823.5624.2424.24-1.86%3,819,780
Feb 1, 202625.1125.3724.2524.7024.70-1.63%2,195,837
Jan 30, 202624.0025.3123.6325.1125.114.54%4,268,093
Jan 29, 202624.8024.8223.9124.0224.02-3.22%2,554,403
Jan 28, 202624.1425.0024.0024.8224.823.20%2,641,764
Jan 27, 202623.2524.3523.2024.0524.054.34%4,128,818
Jan 23, 202623.7723.7923.0023.0523.05-3.03%2,227,440
Jan 22, 202623.2623.8923.2623.7723.772.55%1,640,664
Jan 21, 202623.3123.4922.8523.1823.18-2.32%4,570,208
Jan 20, 202624.5024.5123.5523.7323.73-3.42%3,939,433
Jan 19, 202625.0225.0724.4524.5724.57-3.00%2,241,486
Jan 16, 202625.2425.4824.9225.3325.330.48%2,205,631
Jan 14, 202625.1925.7124.8525.2125.210.56%2,845,093
Jan 13, 202625.2425.4024.9125.0725.07-0.79%1,328,151
Jan 12, 202625.0525.4324.4425.2725.270.36%3,824,699
Jan 9, 202625.5925.6625.1025.1825.18-1.56%2,861,424
Jan 8, 202625.9026.0025.4525.5825.58-1.50%2,889,088
Jan 7, 202625.7126.1025.6225.9725.970.62%1,620,065
Jan 6, 202626.0226.0525.7125.8125.81-0.92%1,468,158
Jan 5, 202626.2626.5225.9926.0526.05-1.10%2,196,727
Jan 2, 202626.0126.5825.9226.3426.341.00%2,571,486
Jan 1, 202626.1326.2925.9526.0826.08-0.19%1,367,595
Dec 31, 202525.6626.4825.6626.1326.131.44%3,716,669
Dec 30, 202525.8725.8725.5425.7625.76-0.43%1,853,329
Dec 29, 202525.7426.1225.6525.8725.870.04%2,372,030
Dec 26, 202525.6925.9425.4225.8625.860.58%2,094,178
Dec 24, 202525.9526.0625.6625.7125.71-1.04%1,819,162
Dec 23, 202526.0026.0825.7725.9825.980.19%2,188,960
Dec 22, 202526.0026.0225.4525.9325.931.29%3,283,469
Dec 19, 202526.8026.8025.3525.6025.60-4.73%10,766,810
Dec 18, 202525.9727.8425.6926.8726.873.19%4,781,932
Dec 17, 202526.3526.5825.9626.0426.04-1.36%1,786,365
Dec 16, 202526.7527.0726.3326.4026.40-1.75%2,433,564
Dec 15, 202527.0127.0826.7226.8726.87-1.25%1,225,635
Dec 12, 202527.6028.0527.0527.2127.21-1.34%2,793,918
Dec 11, 202526.9027.8426.8527.5827.582.64%4,928,745
Dec 10, 202526.0127.3825.9226.8726.873.31%11,453,740
Dec 9, 202525.6926.1225.0226.0126.010.58%3,699,560
Dec 8, 202526.4426.4825.5525.8625.86-2.19%2,925,978
Dec 5, 202526.6926.6926.2926.4426.44-1.23%2,396,033
Dec 4, 202526.7027.0626.5526.7726.770.26%1,596,333
Dec 3, 202526.7026.8526.3626.7026.70-1,810,821
Dec 2, 202526.7427.1026.5526.7026.70-0.19%1,414,982
Dec 1, 202526.7527.2026.6626.7526.750.15%1,775,274
Nov 28, 202527.1827.1826.5826.7126.71-1.73%2,017,127
Nov 27, 202527.2827.6927.1027.1827.18-0.18%1,916,135
Nov 26, 202526.8627.3526.8527.2327.231.53%1,739,623
Nov 25, 202527.4527.4726.7026.8226.82-2.30%2,728,591
Nov 24, 202528.0028.1627.2727.4527.45-1.82%2,025,004
Nov 21, 202528.1028.2027.8527.9627.96-0.99%1,554,982
Nov 20, 202528.3428.4628.1628.2428.240.04%1,614,101
Nov 19, 202528.2728.9928.0828.2328.23-0.14%3,485,821
Nov 18, 202528.3528.9927.9828.2728.270.43%2,760,936
Nov 17, 202528.2628.4328.0728.1528.15-0.28%1,549,290
Nov 14, 202528.2628.4028.1128.2328.23-0.11%1,337,608
Nov 13, 202528.2428.7428.1728.2628.260.07%2,449,167
Nov 12, 202528.2728.4128.2028.2428.24-0.07%2,182,821
Nov 11, 202528.6228.6328.0228.2628.26-1.29%2,189,222
Nov 10, 202529.6029.9028.4928.6328.632.87%5,945,112
Nov 7, 202528.2028.4527.3627.8327.83-3.74%5,398,180
Nov 6, 202529.2129.2328.7628.9128.91-1.09%1,814,524
Nov 4, 202529.7629.8629.1029.2329.23-1.68%2,469,854
Nov 3, 202529.5329.8629.5029.7329.730.68%1,723,252
Oct 31, 202529.6029.8829.4529.5329.53-0.81%1,834,662
Oct 30, 202529.9730.0429.7029.7729.77-0.90%2,184,417
Oct 29, 202529.2930.8229.2630.0430.042.63%7,101,763
Oct 28, 202529.5029.9028.7029.2729.27-1.25%2,673,834
Oct 27, 202529.8029.8529.5129.6429.64-0.77%1,456,286
Oct 24, 202530.0030.0829.7129.8729.870.20%1,620,475
Oct 23, 202529.9530.3229.7429.8129.81-0.20%3,870,325
Oct 21, 202529.5929.9929.5829.8729.870.98%830,737
Oct 20, 202529.2529.6629.1829.5829.581.27%2,071,319
Oct 17, 202529.6429.7029.1129.2129.21-1.45%1,966,329
Oct 16, 202529.8030.1129.6029.6429.64-0.37%2,415,555
Oct 15, 202529.7830.0529.6729.7529.75-0.10%2,863,217
Oct 14, 202530.1430.2529.6229.7829.78-1.19%2,580,095