Skip to main content
Shree Renuka Sugars Limited (NSE:RENUKA)
India flag India · Delayed Price · Currency is INR
28.31
+0.67 (2.42%)
Apr 29, 2026, 3:30 PM IST

Shree Renuka Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.0028.9027.9128.3128.312.42%11,020,140
Apr 28, 202628.0528.2227.5527.6427.64-1.39%5,135,536
Apr 27, 202627.9228.4127.7928.0328.030.72%6,640,577
Apr 24, 202628.9129.1227.6227.8327.83-3.67%10,528,561
Apr 23, 202628.7030.2028.6728.8928.891.08%31,403,060
Apr 22, 202628.1028.7527.8628.5828.582.95%14,312,790
Apr 21, 202628.0028.3927.6727.7627.76-0.54%5,407,618
Apr 20, 202628.2028.8427.3727.9127.91-0.92%10,830,300
Apr 17, 202628.1828.8027.8628.1728.170.97%8,805,775
Apr 16, 202628.1028.3527.8027.9027.90-0.04%5,867,021
Apr 15, 202627.3928.4727.3527.9127.912.27%12,343,630
Apr 13, 202627.2027.7426.6027.2927.29-0.04%7,075,129
Apr 10, 202627.5528.2027.1327.3027.30-0.84%7,185,183
Apr 9, 202627.8028.2327.3527.5327.53-0.69%5,605,779
Apr 8, 202628.7528.7727.2627.7227.72-1.63%11,752,030
Apr 7, 202628.1028.8527.9028.1828.18-0.91%6,289,152
Apr 6, 202628.1228.8727.6928.4428.441.14%10,618,590
Apr 2, 202627.6228.5527.0528.1228.120.11%11,240,880
Apr 1, 202628.0028.9327.4328.0928.092.15%17,124,320
Mar 30, 202626.4128.5926.2227.5027.503.81%52,555,870
Mar 27, 202624.7527.3524.4126.4926.495.50%31,649,230
Mar 25, 202624.3325.6324.3325.1125.113.33%8,315,458
Mar 24, 202624.5724.6523.5024.3024.300.79%6,255,522
Mar 23, 202624.8024.8623.4524.1124.11-3.06%8,175,487
Mar 20, 202624.2225.5923.9224.8724.874.45%9,757,227
Mar 19, 202623.7224.6723.5523.8123.81-1.04%5,772,307
Mar 18, 202623.8124.3123.8124.0624.061.13%3,142,366
Mar 17, 202623.8424.4923.5223.7923.791.28%3,869,134
Mar 16, 202623.8623.9823.1223.4923.49-2.21%3,745,096
Mar 13, 202624.5624.7623.8024.0224.02-2.20%3,953,165
Mar 12, 202624.5525.1024.2224.5624.56-0.45%5,013,900
Mar 11, 202625.0925.6924.4524.6724.67-1.52%6,379,967
Mar 10, 202624.7525.1924.0525.0525.051.05%6,464,886
Mar 9, 202623.4825.1023.3224.7924.793.68%15,863,950
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