The Ravalgaon

The Ravalgaon Sugar Farm Ltd Historical Data

NSEBSE

₹925.5

(-1.50%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	1,020	1,070	1,006.3	1,058.25	19	53,529	45
12-Nov-2025	1,077.5	1,077.5	1,019	1,060	32	99,598	76
13-Nov-2025	1,054.5	1,054.5	1,030.05	1,030.05	3	14,665	14
14-Nov-2025	1,021.3	1,047	1,021.3	1,040	14	1,11,572	105
18-Nov-2025	1,030.05	1,030.05	1,021.3	1,021.3	4	7,201	7
19-Nov-2025	1,012.3	1,041.95	1,012.3	1,029	8	86,445	82
20-Nov-2025	1,020.05	1,038.85	1,017	1,019.25	5	1,13,216	110
21-Nov-2025	1,020	1,023.75	1,012.3	1,015	7	31,483	31
24-Nov-2025	1,014	1,030	1,008	1,024	10	29,675	27
25-Nov-2025	1,022.5	1,022.5	1,000	1,002.2	14	68,171	68
26-Nov-2025	1,005	1,010	999	1,008.1	11	26,147	26
27-Nov-2025	1,017.75	1,030	995	999.05	15	1,22,293	98
28-Nov-2025	1,003.8	1,009.75	995.05	995.25	6	18,978	12
01-Dec-2025	1,000	1,006	970.2	982.1	27	2,20,937	219
02-Dec-2025	972.3	992	951	976.8	45	2,47,249	216
03-Dec-2025	980	981	960	968.05	22	84,768	85
04-Dec-2025	970	1,000	950	950	19	63,951	57
05-Dec-2025	972	999.9	960	979.9	10	19,465	19
08-Dec-2025	989.8	989.8	969	969	5	50,428	52
09-Dec-2025	969	969	910	921.2	60	1,58,285	135
10-Dec-2025	925	960	918.05	939.6	18	86,896	69
11-Dec-2025	940	941.95	922.05	925.5	8	28,921	21

The Ravalgaon: Related NEWS

No Record Found

Invest wise with Expert advice