The Ravalgaon

The Ravalgaon Sugar Farm Ltd Historical Data

NSEBSE

₹1,064.95

(0.75%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,155	1,155	1,100	1,101	5	35,338	32
13-May-2025	1,119	1,119.95	1,072.05	1,072.05	22	2,48,492	178
14-May-2025	1,092	1,096.7	1,080.05	1,081	14	1,93,602	118
15-May-2025	1,099.95	1,139.5	1,090	1,101.3	30	2,21,106	169
16-May-2025	1,133	1,133	1,101	1,101	11	1,93,971	172
19-May-2025	1,101.05	1,124	1,100	1,100.25	7	3,12,614	283
20-May-2025	1,125	1,135	1,100	1,100	9	47,542	42
21-May-2025	1,110	1,110	1,104	1,104	5	23,282	16
22-May-2025	1,103	1,103	1,090.15	1,102.9	8	71,466	65
23-May-2025	1,091	1,100	1,090.15	1,100	6	26,260	24
26-May-2025	1,105.5	1,105.5	1,056.5	1,102.8	21	1,71,030	121
27-May-2025	1,104	1,104	1,063.5	1,085.65	11	1,47,723	118
28-May-2025	1,085.65	1,090	1,075	1,090	5	45,667	42
29-May-2025	1,090	1,098.95	1,062.3	1,067.6	18	1,34,516	88
30-May-2025	1,067.6	1,084.8	1,050	1,058.5	30	1,77,789	125
02-Jun-2025	1,063.75	1,078.9	1,044	1,045	10	50,194	45
03-Jun-2025	1,061.95	1,061.95	1,030.5	1,041.5	10	78,135	46
04-Jun-2025	1,041.5	1,041.5	1,003.25	1,039.75	46	1,49,975	119
05-Jun-2025	1,039.7	1,067.5	1,026.2	1,040.05	25	1,59,801	107
06-Jun-2025	1,048	1,060	1,035.5	1,057	18	1,29,980	121
09-Jun-2025	1,069.9	1,069.9	1,040	1,064.95	14	1,38,860	84

The Ravalgaon: Related NEWS

No Record Found

Invest wise with Expert advice