The Ravalgaon

The Ravalgaon Sugar Farm Ltd Historical Data

NSEBSE

₹1,055.85

(3.56%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	1,100	1,100	1,090	1,099.95	10	37,372	32
25-Jul-2025	1,051.5	1,065.05	1,051.5	1,056.75	11	70,972	67
28-Jul-2025	1,026.3	1,065	1,025	1,065	5	5,246	2
29-Jul-2025	1,030	1,030	1,030	1,030	2	12,360	12
30-Jul-2025	1,036	1,055.05	1,036	1,055.05	8	41,105	34
31-Jul-2025	1,060	1,060	1,060	1,060	1	1,060	1
01-Aug-2025	1,239	1,239	1,006.85	1,089	39	2,25,370	141
04-Aug-2025	1,030	1,089.95	1,030	1,087.9	7	67,147	32
05-Aug-2025	1,087.9	1,111	1,087.9	1,087.9	14	78,364	64
06-Aug-2025	1,105	1,105	1,034	1,060.1	12	55,911	40
07-Aug-2025	1,060.15	1,089.95	1,045	1,089.95	7	59,336	56
08-Aug-2025	1,140	1,140	1,042	1,046.45	14	86,028	56
11-Aug-2025	1,060	1,079.95	1,050	1,050	13	1,65,046	150
12-Aug-2025	1,050	1,079.95	1,022	1,079.95	8	1,38,407	118
13-Aug-2025	1,027.5	1,058	1,027.5	1,038.5	23	99,687	85
14-Aug-2025	1,026.15	1,030	1,000	1,022.95	28	1,03,850	94
18-Aug-2025	1,022	1,038.95	1,003.1	1,038.95	48	1,20,121	90
19-Aug-2025	1,038.95	1,039.95	1,001	1,007.05	63	3,28,474	240
20-Aug-2025	1,075	1,075	1,001.35	1,012	26	90,965	81
21-Aug-2025	1,034.8	1,036	1,016	1,019.55	12	33,725	28
22-Aug-2025	1,026.8	1,072	1,026.8	1,055.85	16	86,973	82

The Ravalgaon: Related NEWS

No Record Found

Invest wise with Expert advice