The Ravalgaon

The Ravalgaon Sugar Farm Ltd Historical Data

NSEBSE

₹1,037.25

(0.51%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	1,030	1,041.95	1,019.4	1,027.5	12	38,166	31
26-Aug-2025	1,011.5	1,030	1,010	1,019.75	12	70,219	56
28-Aug-2025	1,020	1,054.5	1,006.7	1,006.75	19	1,05,523	81
29-Aug-2025	1,015	1,050	1,012	1,035.5	26	1,62,093	139
01-Sep-2025	1,030.35	1,055	1,026.45	1,042.6	18	46,681	45
02-Sep-2025	1,056	1,088	1,050.05	1,067.8	19	1,13,083	79
03-Sep-2025	1,085	1,095.45	1,065	1,073.35	12	79,799	71
04-Sep-2025	1,092	1,092	1,033	1,033	10	49,847	41
05-Sep-2025	1,065	1,075.95	1,020	1,025.1	17	1,60,957	145
08-Sep-2025	1,031	1,035	1,031	1,035	3	7,241	7
09-Sep-2025	1,040	1,069.9	1,040	1,069.9	5	8,379	8
10-Sep-2025	1,065	1,065	1,021.3	1,054.7	7	12,550	10
11-Sep-2025	1,061.95	1,065	1,025	1,025	17	64,186	59
12-Sep-2025	1,025	1,045	1,025	1,035.05	12	51,836	45
15-Sep-2025	1,035	1,060	1,030	1,030	6	20,920	20
16-Sep-2025	1,030.25	1,059.95	1,030	1,032	25	93,130	63
17-Sep-2025	1,032	1,057.5	1,032	1,032	5	48,983	47
18-Sep-2025	1,075	1,075	1,032	1,037.25	17	1,15,562	80

The Ravalgaon: Related NEWS

No Record Found

Invest wise with Expert advice