NSE - Delayed Quote INR

Shree Renuka Sugars Limited (RENUKA.NS)

44.90 -0.05 (-0.11%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.20 45.65 44.60 44.90 44.90 6,430,365
Apr 25, 2024 44.75 46.45 44.55 44.95 44.95 12,844,062
Apr 24, 2024 44.20 44.90 43.90 44.20 44.20 5,965,443
Apr 23, 2024 44.35 44.75 43.90 44.05 44.05 5,828,170
Apr 22, 2024 43.00 44.50 43.00 44.05 44.05 8,383,995
Apr 19, 2024 42.70 42.85 42.10 42.65 42.65 4,373,734
Apr 18, 2024 43.10 43.75 43.00 43.20 43.20 4,138,050
Apr 16, 2024 42.75 43.50 42.55 42.85 42.85 3,848,137
Apr 15, 2024 43.50 43.70 42.50 43.10 43.10 6,687,795
Apr 12, 2024 45.80 45.90 44.55 44.80 44.80 9,089,764
Apr 10, 2024 45.90 47.30 44.75 46.00 46.00 17,960,033
Apr 9, 2024 43.35 46.30 42.30 45.35 45.35 20,072,905
Apr 8, 2024 44.00 44.10 42.80 42.90 42.90 4,865,982
Apr 5, 2024 43.35 44.10 43.10 43.75 43.75 5,957,567
Apr 4, 2024 44.20 44.20 43.10 43.60 43.60 7,028,220
Apr 3, 2024 42.30 44.25 42.30 43.70 43.70 13,527,467
Apr 2, 2024 42.40 42.75 41.75 42.55 42.55 6,401,152
Apr 1, 2024 40.15 42.50 40.15 42.35 42.35 8,926,187
Mar 28, 2024 40.50 40.90 39.55 39.70 39.70 10,571,528
Mar 27, 2024 41.00 41.10 39.65 39.95 39.95 10,107,043
Mar 26, 2024 41.50 41.75 40.55 40.70 40.70 10,225,778
Mar 22, 2024 41.10 42.50 41.10 41.60 41.60 6,581,154
Mar 21, 2024 41.00 41.60 40.90 41.05 41.05 4,654,066
Mar 20, 2024 41.40 41.80 40.30 40.50 40.50 5,975,050
Mar 19, 2024 42.10 42.15 41.15 41.35 41.35 3,952,787
Mar 18, 2024 42.70 43.45 41.95 42.10 42.10 6,342,001
Mar 15, 2024 41.85 43.00 40.60 42.20 42.20 7,849,811
Mar 14, 2024 40.00 41.70 39.30 41.55 41.55 8,657,906
Mar 13, 2024 43.05 43.55 39.70 39.95 39.95 11,359,355
Mar 12, 2024 44.00 44.20 42.40 42.85 42.85 7,254,924
Mar 11, 2024 45.40 45.50 43.80 44.00 44.00 6,300,064
Mar 7, 2024 45.20 45.85 45.15 45.30 45.30 3,194,012
Mar 6, 2024 46.20 46.40 44.85 45.25 45.25 5,992,858
Mar 5, 2024 47.00 47.20 46.20 46.35 46.35 4,323,089
Mar 4, 2024 46.90 48.20 46.35 46.90 46.90 10,132,798
Mar 1, 2024 47.50 47.55 46.30 46.45 46.45 4,762,177
Feb 29, 2024 46.20 46.95 45.25 46.60 46.60 9,994,909
Feb 28, 2024 46.75 47.45 45.30 45.55 45.55 7,608,839
Feb 27, 2024 47.30 47.65 46.45 46.65 46.65 5,992,190
Feb 26, 2024 48.10 48.55 46.95 47.35 47.35 5,062,433
Feb 23, 2024 49.40 49.80 48.15 48.45 48.45 7,221,547
Feb 22, 2024 50.00 50.05 47.85 49.00 49.00 13,654,036
Feb 21, 2024 50.45 51.40 49.40 49.60 49.60 24,212,300
Feb 20, 2024 48.00 51.20 47.80 49.95 49.95 41,735,428
Feb 19, 2024 47.40 49.15 47.40 47.75 47.75 9,966,958
Feb 16, 2024 47.70 48.10 47.10 47.30 47.30 4,949,533
Feb 15, 2024 47.75 48.40 47.15 47.35 47.35 6,979,275
Feb 14, 2024 46.00 47.55 45.85 47.25 47.25 7,864,124
Feb 13, 2024 46.60 47.25 45.20 46.40 46.40 11,572,608
Feb 12, 2024 48.85 49.20 45.65 46.10 46.10 18,026,692
Feb 9, 2024 51.45 51.50 48.00 49.45 49.45 24,406,666
Feb 8, 2024 53.15 53.30 50.95 51.20 51.20 18,928,783
Feb 7, 2024 51.40 54.00 50.85 52.55 52.55 59,428,383
Feb 6, 2024 51.75 52.50 50.60 51.05 51.05 26,615,503
Feb 5, 2024 50.05 52.70 49.35 51.30 51.30 62,271,904
Feb 2, 2024 47.45 50.70 47.10 49.70 49.70 47,765,484
Feb 1, 2024 48.00 48.45 47.00 47.10 47.10 8,693,210
Jan 31, 2024 47.55 48.20 47.15 48.00 48.00 12,481,431
Jan 30, 2024 47.20 48.50 46.75 47.15 47.15 17,916,977
Jan 29, 2024 47.25 48.05 46.40 47.10 47.10 15,979,997
Jan 25, 2024 44.70 47.25 44.70 46.75 46.75 20,750,988
Jan 24, 2024 44.00 44.80 43.20 44.60 44.60 5,503,798
Jan 23, 2024 44.85 45.15 43.80 44.05 44.05 5,490,626
Jan 19, 2024 45.35 45.55 45.00 45.05 45.05 4,087,458
Jan 18, 2024 45.25 46.00 44.65 45.00 45.00 7,421,178
Jan 17, 2024 45.60 46.20 45.30 45.40 45.40 5,293,682
Jan 16, 2024 46.25 47.10 45.70 46.20 46.20 8,106,293
Jan 15, 2024 46.95 46.95 46.20 46.30 46.30 4,712,711
Jan 12, 2024 46.80 46.95 46.50 46.65 46.65 3,606,039
Jan 11, 2024 46.95 47.15 46.65 46.75 46.75 4,056,950
Jan 10, 2024 46.90 47.10 46.60 46.85 46.85 3,496,474
Jan 9, 2024 47.40 47.80 45.65 46.90 46.90 7,309,077
Jan 8, 2024 47.50 47.75 46.85 47.00 47.00 5,580,026
Jan 5, 2024 47.20 48.25 47.00 47.25 47.25 12,825,105
Jan 4, 2024 47.30 47.65 47.00 47.10 47.10 5,122,343
Jan 3, 2024 47.25 47.50 46.85 46.95 46.95 4,597,424
Jan 2, 2024 47.50 47.55 46.70 47.20 47.20 6,116,139
Jan 1, 2024 47.40 48.30 47.20 47.40 47.40 7,332,647
Dec 29, 2023 46.50 48.10 46.45 47.15 47.15 14,662,093
Dec 28, 2023 46.90 47.00 46.10 46.40 46.40 3,869,890
Dec 27, 2023 47.15 47.25 46.40 46.60 46.60 5,577,879
Dec 26, 2023 47.55 47.60 46.60 46.85 46.85 3,909,658
Dec 22, 2023 47.25 47.60 46.90 47.20 47.20 5,550,024
Dec 21, 2023 46.00 47.20 45.50 47.05 47.05 5,663,016
Dec 20, 2023 49.00 49.00 46.00 46.50 46.50 9,473,449
Dec 19, 2023 49.50 49.55 48.55 48.70 48.70 7,734,088
Dec 18, 2023 51.00 51.00 48.80 49.00 49.00 34,594,968
Dec 15, 2023 46.95 47.10 46.65 46.80 46.80 6,017,939
Dec 14, 2023 46.75 47.95 46.50 46.65 46.65 15,438,099
Dec 13, 2023 47.50 47.55 46.55 46.75 46.75 7,704,442
Dec 12, 2023 47.80 48.05 46.90 47.10 47.10 10,508,819
Dec 11, 2023 44.50 47.70 44.30 47.35 47.35 26,341,654
Dec 8, 2023 45.00 45.65 44.50 44.90 44.90 38,054,297
Dec 7, 2023 48.00 49.50 46.60 47.90 47.90 34,349,865
Dec 6, 2023 50.70 50.80 49.00 49.30 49.30 10,358,602
Dec 5, 2023 50.65 51.15 50.05 50.50 50.50 6,555,524
Dec 4, 2023 50.80 51.40 50.00 50.65 50.65 10,639,543
Dec 1, 2023 50.15 50.55 49.70 49.80 49.80 6,474,687
Nov 30, 2023 49.90 51.35 49.75 49.95 49.95 8,379,783
Nov 29, 2023 50.35 50.55 49.75 49.85 49.85 6,847,762
Nov 28, 2023 50.80 50.85 49.95 50.15 50.15 6,622,785
Nov 24, 2023 52.00 52.15 50.30 50.45 50.45 9,245,814
Nov 23, 2023 49.60 52.15 49.50 51.90 51.90 23,723,417
Nov 22, 2023 49.65 49.90 49.00 49.50 49.50 4,666,812
Nov 21, 2023 50.20 50.40 49.45 49.60 49.60 4,725,056
Nov 20, 2023 49.75 50.90 49.65 49.95 49.95 6,696,688
Nov 17, 2023 50.00 50.40 49.40 49.65 49.65 5,453,705
Nov 16, 2023 50.20 50.35 49.80 50.00 50.00 4,752,129
Nov 15, 2023 50.30 50.70 49.80 49.95 49.95 4,953,191
Nov 13, 2023 50.40 50.45 49.90 50.00 50.00 4,556,351
Nov 10, 2023 49.60 50.55 49.20 50.30 50.30 7,404,867
Nov 9, 2023 50.15 50.95 49.25 49.65 49.65 11,063,857
Nov 8, 2023 52.65 53.20 51.30 51.60 51.60 7,953,208
Nov 7, 2023 53.10 53.55 51.90 52.20 52.20 10,033,010
Nov 6, 2023 50.40 53.90 50.20 52.90 52.90 28,927,159
Nov 3, 2023 50.00 51.15 49.50 49.95 49.95 12,250,876
Nov 2, 2023 49.20 49.80 48.90 49.50 49.50 5,922,740
Nov 1, 2023 48.75 49.45 48.55 48.75 48.75 7,380,022
Oct 31, 2023 49.00 49.70 48.50 48.70 48.70 5,371,826
Oct 30, 2023 49.30 50.30 48.25 48.75 48.75 9,857,379
Oct 27, 2023 48.80 49.75 48.55 49.10 49.10 8,843,628
Oct 26, 2023 49.15 49.85 46.85 48.40 48.40 16,384,690
Oct 25, 2023 49.00 51.25 47.90 48.95 48.95 21,184,821
Oct 23, 2023 52.50 52.80 47.90 48.20 48.20 17,804,189
Oct 20, 2023 53.00 53.85 52.05 52.45 52.45 7,724,693
Oct 19, 2023 53.50 53.80 53.20 53.35 53.35 6,060,053
Oct 18, 2023 54.60 56.20 53.50 53.65 53.65 29,098,884
Oct 17, 2023 54.65 55.10 54.05 54.35 54.35 8,591,217
Oct 16, 2023 53.80 55.50 53.65 54.25 54.25 14,469,086
Oct 13, 2023 53.60 54.15 53.40 53.60 53.60 6,659,838
Oct 12, 2023 53.95 54.50 53.55 53.75 53.75 6,388,260
Oct 11, 2023 54.65 54.80 53.65 54.00 54.00 7,310,938
Oct 10, 2023 54.00 54.65 53.80 54.30 54.30 7,168,111
Oct 9, 2023 54.10 55.15 53.15 53.50 53.50 16,804,612
Oct 6, 2023 54.10 54.90 53.60 53.90 53.90 7,994,863
Oct 5, 2023 53.90 54.25 53.40 53.90 53.90 5,850,273
Oct 4, 2023 54.10 55.10 52.85 53.40 53.40 12,369,809
Oct 3, 2023 54.75 55.05 54.05 54.35 54.35 6,730,598
Sep 29, 2023 55.20 55.50 54.40 54.60 54.60 7,530,646
Sep 28, 2023 55.95 56.75 54.55 54.95 54.95 17,725,713
Sep 27, 2023 55.25 56.15 54.60 55.60 55.60 15,074,978
Sep 26, 2023 55.60 55.65 54.00 54.80 54.80 13,132,970
Sep 25, 2023 55.00 57.25 54.90 55.45 55.45 43,415,239
Sep 22, 2023 54.00 54.60 52.70 54.35 54.35 13,856,545
Sep 21, 2023 55.15 55.75 53.40 53.65 53.65 13,732,624
Sep 20, 2023 54.00 55.90 53.15 55.10 55.10 17,589,793
Sep 18, 2023 55.40 55.45 54.00 54.05 54.05 11,294,126
Sep 15, 2023 56.25 56.55 54.50 55.25 55.25 20,225,979
Sep 14, 2023 53.40 57.20 53.20 55.75 55.75 60,736,178
Sep 13, 2023 51.85 53.15 50.10 52.50 52.50 20,546,770
Sep 12, 2023 55.00 55.15 49.70 51.60 51.60 29,836,721
Sep 11, 2023 54.40 55.80 54.10 54.50 54.50 41,874,178
Sep 8, 2023 53.20 53.25 51.65 52.05 52.05 15,297,064
Sep 7, 2023 53.90 53.90 52.20 52.75 52.75 21,933,005
Sep 6, 2023 51.45 54.80 51.45 53.30 53.30 74,697,747
Sep 5, 2023 52.50 52.80 49.75 50.60 50.60 33,891,047
Sep 4, 2023 47.50 52.30 47.50 51.85 51.85 77,647,724
Sep 1, 2023 46.70 47.75 46.50 47.10 47.10 12,021,501
Aug 31, 2023 47.80 47.95 46.40 46.60 46.60 11,552,113
Aug 30, 2023 45.90 48.10 45.55 47.40 47.40 28,801,285
Aug 29, 2023 45.95 46.20 45.35 45.60 45.60 6,472,722
Aug 28, 2023 46.00 46.35 45.45 45.55 45.55 6,099,493
Aug 25, 2023 46.50 47.25 45.50 45.60 45.60 11,415,079
Aug 24, 2023 45.10 47.15 44.85 46.80 46.80 29,460,177
Aug 23, 2023 45.05 45.80 44.75 44.85 44.85 6,691,343
Aug 22, 2023 45.05 45.60 44.60 44.90 44.90 5,537,151
Aug 21, 2023 44.80 45.45 44.55 45.05 45.05 6,111,662
Aug 18, 2023 45.00 45.75 44.50 44.65 44.65 6,496,612
Aug 17, 2023 45.00 46.10 44.80 44.90 44.90 7,226,131
Aug 16, 2023 44.50 45.80 44.50 44.95 44.95 6,712,493
Aug 14, 2023 45.35 45.35 43.90 44.90 44.90 9,633,419
Aug 11, 2023 47.20 47.60 46.00 46.20 46.20 6,721,028
Aug 10, 2023 47.40 48.80 46.85 47.15 47.15 21,755,439
Aug 9, 2023 45.85 48.30 45.55 47.40 47.40 14,985,022
Aug 8, 2023 47.55 47.75 45.75 45.90 45.90 10,245,306
Aug 7, 2023 47.00 47.85 46.60 47.40 47.40 9,737,756
Aug 4, 2023 45.85 47.40 45.55 46.55 46.55 16,945,014
Aug 3, 2023 44.40 45.90 43.85 45.65 45.65 11,522,619
Aug 2, 2023 45.90 46.65 44.25 44.50 44.50 9,049,489
Aug 1, 2023 46.00 46.50 45.70 46.10 46.10 4,986,709
Jul 31, 2023 45.90 47.00 45.55 45.90 45.90 7,209,007
Jul 28, 2023 46.40 46.60 45.50 45.70 45.70 5,632,570
Jul 27, 2023 47.00 47.25 46.20 46.35 46.35 6,538,288
Jul 26, 2023 47.50 47.60 46.65 46.85 46.85 7,963,312
Jul 25, 2023 47.70 47.75 46.80 47.35 47.35 9,746,134
Jul 24, 2023 47.20 48.65 47.00 47.40 47.40 33,406,481
Jul 21, 2023 44.15 46.95 44.00 46.70 46.70 33,757,289
Jul 20, 2023 43.40 45.50 43.40 44.45 44.45 30,599,406
Jul 19, 2023 43.30 43.65 43.05 43.20 43.20 3,256,331
Jul 18, 2023 43.85 43.95 43.00 43.30 43.30 6,084,075
Jul 17, 2023 43.50 44.35 43.35 43.65 43.65 10,969,806
Jul 14, 2023 43.10 43.70 42.80 43.10 43.10 5,032,403
Jul 13, 2023 43.50 43.65 42.80 42.95 42.95 5,128,435
Jul 12, 2023 43.25 44.20 43.20 43.35 43.35 7,583,599
Jul 11, 2023 43.40 43.65 43.05 43.15 43.15 5,095,446
Jul 10, 2023 44.00 44.10 43.20 43.35 43.35 5,325,585
Jul 7, 2023 43.40 45.25 43.30 43.70 43.70 14,359,408
Jul 6, 2023 43.30 44.10 43.20 43.50 43.50 6,949,320
Jul 5, 2023 43.05 43.70 42.90 43.35 43.35 6,148,806
Jul 4, 2023 43.20 43.75 42.75 42.95 42.95 6,055,542
Jul 3, 2023 43.60 43.85 43.00 43.15 43.15 5,077,316
Jun 30, 2023 43.45 44.25 43.20 43.35 43.35 7,619,236
Jun 28, 2023 43.00 43.60 43.00 43.20 43.20 4,525,970
Jun 27, 2023 43.55 43.75 43.20 43.35 43.35 4,478,287
Jun 26, 2023 44.00 44.00 43.20 43.40 43.40 4,566,014
Jun 23, 2023 45.45 45.80 43.70 44.00 44.00 15,230,785
Jun 22, 2023 44.15 46.00 43.85 45.55 45.55 32,697,753
Jun 21, 2023 44.50 44.70 43.70 44.15 44.15 8,523,188
Jun 20, 2023 43.25 44.65 42.95 44.25 44.25 12,077,903
Jun 19, 2023 44.00 44.30 43.20 43.35 43.35 5,810,450
Jun 16, 2023 43.20 44.30 43.05 43.70 43.70 9,300,967
Jun 15, 2023 43.55 43.75 42.80 43.00 43.00 6,775,222
Jun 14, 2023 43.95 44.10 43.15 43.35 43.35 7,607,489
Jun 13, 2023 44.20 44.45 43.30 43.70 43.70 8,186,245
Jun 12, 2023 45.50 45.55 43.70 43.80 43.80 16,623,026
Jun 9, 2023 44.60 45.40 43.95 45.10 45.10 25,288,427
Jun 8, 2023 44.95 45.75 43.50 43.70 43.70 21,864,798
Jun 7, 2023 42.05 44.80 41.60 44.55 44.55 55,882,264
Jun 6, 2023 42.60 42.80 41.70 41.85 41.85 7,867,005
Jun 5, 2023 42.25 43.65 42.05 42.25 42.25 14,774,136
Jun 2, 2023 42.15 42.85 41.30 41.60 41.60 7,495,599
Jun 1, 2023 41.85 42.90 41.75 41.85 41.85 6,301,669
May 31, 2023 43.15 43.25 41.60 41.95 41.95 10,017,285
May 30, 2023 43.85 43.90 43.10 43.25 43.25 3,338,129
May 29, 2023 43.50 44.25 42.90 43.85 43.85 9,944,981
May 26, 2023 43.45 44.45 43.35 43.50 43.50 5,564,524
May 25, 2023 43.35 43.85 43.15 43.40 43.40 3,206,681
May 24, 2023 43.20 44.15 43.00 43.35 43.35 3,546,837
May 23, 2023 43.90 44.10 43.20 43.30 43.30 3,868,655
May 22, 2023 44.35 44.50 43.60 43.70 43.70 5,732,511
May 19, 2023 43.40 44.50 42.65 44.10 44.10 5,458,054
May 18, 2023 43.10 43.60 42.90 43.15 43.15 2,808,108
May 17, 2023 43.25 43.50 42.60 42.85 42.85 3,843,078
May 16, 2023 42.80 44.40 42.80 43.15 43.15 6,922,094
May 15, 2023 43.90 44.10 42.40 42.55 42.55 6,551,971
May 12, 2023 44.40 44.90 43.15 43.70 43.70 5,818,014
May 11, 2023 44.50 45.00 44.15 44.25 44.25 5,664,419
May 10, 2023 44.80 45.00 43.85 44.35 44.35 5,252,590
May 9, 2023 46.25 46.80 44.30 44.55 44.55 8,278,971
May 8, 2023 47.00 47.10 46.10 46.25 46.25 8,245,384
May 5, 2023 47.95 48.40 46.50 46.80 46.80 6,983,584
May 4, 2023 47.95 49.30 47.55 47.90 47.90 11,489,508
May 3, 2023 47.30 48.85 47.05 47.85 47.85 12,615,288
May 2, 2023 47.10 48.25 46.75 47.35 47.35 8,449,923
Apr 28, 2023 47.30 47.85 46.55 46.85 46.85 6,088,196
Apr 27, 2023 46.80 47.65 46.70 46.95 46.95 5,088,390
Apr 26, 2023 47.25 48.15 46.80 46.95 46.95 5,713,049

Related Tickers

BAJAJHIND.NS Bajaj Hindusthan Sugar Limited
34.10
-0.58%
 
BALRAMCHIN.NS Balrampur Chini Mills Limited
390.80
+0.71%
 
TRIVENI.NS Triveni Engineering & Industries Limited
364.10
+0.66%
 
DWARKESH.NS Dwarikesh Sugar Industries Limited
73.60
-0.14%
 
RANASUG.NS Rana Sugars Limited
22.80
-0.22%
 
DHAMPURSUG.NS Dhampur Sugar Mills Limited
235.35
+0.97%
 
UGARSUGAR.NS The Ugar Sugar Works Limited
80.10
+0.63%
 
KMSUGAR.NS K.M. Sugar Mills Limited
42.60
-1.05%
 
SAKHTISUG.NS Sakthi Sugars Limited
37.65
-2.21%
 
UTTAMSUGAR.NS Uttam Sugar Mills Limited
345.20
-0.86%