Advertisement
U.S. markets open in 5 hours 8 minutes
S&P Futures
4,555.00 -6.00 (-0.13%) Dow Futures
35,358.00 -15.00 (-0.04%) Nasdaq Futures
15,971.75 -37.00 (-0.23%) Russell 2000 Futures
1,802.80 -1.40 (-0.08%) Crude Oil
75.55 +0.69 (+0.92%) Gold
2,015.00 +2.60 (+0.13%)
Shree Renuka Sugars Limited (RENUKA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 02:52PM IST. Market open.
Advertisement
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 50.80 | 50.85 | 49.95 | 50.15 | 50.15 | 5,381,608 |
| 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 09, 2023 | 50.15 | 50.95 | 49.25 | 49.65 | 49.65 | 11,063,857 |
| Nov 08, 2023 | 52.65 | 53.20 | 51.30 | 51.60 | 51.60 | 7,953,208 |
| Nov 07, 2023 | 53.10 | 53.55 | 51.90 | 52.20 | 52.20 | 10,033,010 |
| Nov 06, 2023 | 50.40 | 53.90 | 50.20 | 52.90 | 52.90 | 28,927,159 |
| Nov 03, 2023 | 50.00 | 51.15 | 49.50 | 49.95 | 49.95 | 12,250,876 |
| Nov 02, 2023 | 49.20 | 49.80 | 48.90 | 49.50 | 49.50 | 5,922,740 |
| Nov 01, 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 09, 2023 | 54.10 | 55.15 | 53.15 | 53.50 | 53.50 | 16,804,612 |
| Oct 06, 2023 | 54.10 | 54.90 | 53.60 | 53.90 | 53.90 | 7,994,863 |
| Oct 05, 2023 | 53.90 | 54.25 | 53.40 | 53.90 | 53.90 | 5,850,273 |
| Oct 04, 2023 | 54.10 | 55.10 | 52.85 | 53.40 | 53.40 | 12,369,809 |
| Oct 03, 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 08, 2023 | 53.20 | 53.25 | 51.65 | 52.05 | 52.05 | 15,297,064 |
| Sep 07, 2023 | 53.90 | 53.90 | 52.20 | 52.75 | 52.75 | 21,933,005 |
| Sep 06, 2023 | 51.45 | 54.80 | 51.45 | 53.30 | 53.30 | 74,697,747 |
| Sep 05, 2023 | 52.50 | 52.80 | 49.75 | 50.60 | 50.60 | 33,891,047 |
| Sep 04, 2023 | 47.50 | 52.30 | 47.50 | 51.85 | 51.85 | 77,647,724 |
| Sep 01, 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 09, 2023 | 45.85 | 48.30 | 45.55 | 47.40 | 47.40 | 14,985,022 |
| Aug 08, 2023 | 47.55 | 47.75 | 45.75 | 45.90 | 45.90 | 10,245,306 |
| Aug 07, 2023 | 47.00 | 47.85 | 46.60 | 47.40 | 47.40 | 9,737,756 |
| Aug 04, 2023 | 45.85 | 47.40 | 45.55 | 46.55 | 46.55 | 16,945,014 |
| Aug 03, 2023 | 44.40 | 45.90 | 43.85 | 45.65 | 45.65 | 11,522,619 |
| Aug 02, 2023 | 45.90 | 46.65 | 44.25 | 44.50 | 44.50 | 9,049,489 |
| Aug 01, 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 07, 2023 | 43.40 | 45.25 | 43.30 | 43.70 | 43.70 | 14,359,408 |
| Jul 06, 2023 | 43.30 | 44.10 | 43.20 | 43.50 | 43.50 | 6,949,320 |
| Jul 05, 2023 | 43.05 | 43.70 | 42.90 | 43.35 | 43.35 | 6,148,806 |
| Jul 04, 2023 | 43.20 | 43.75 | 42.75 | 42.95 | 42.95 | 6,055,542 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.