The Ravalgaon

The Ravalgaon Sugar Farm Ltd Historical Data

NSEBSE

₹1,072.05

(1.09%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	1,060	1,087.35	1,036.3	1,084.85	33	2,13,252	169
11-Jun-2025	1,084.85	1,085.95	1,062.15	1,079.35	25	1,30,215	75
12-Jun-2025	1,064.5	1,077.9	1,060.05	1,069.3	8	81,194	54
13-Jun-2025	1,069.3	1,072	1,064	1,070.1	8	57,667	53
16-Jun-2025	1,078.7	1,082	1,059	1,059.7	19	72,374	53
17-Jun-2025	1,058	1,074.5	1,050	1,062.8	18	88,457	77
18-Jun-2025	1,050.3	1,050.3	1,010	1,023.9	20	1,42,222	114
19-Jun-2025	1,025	1,030	1,016.15	1,022.1	15	50,056	36
20-Jun-2025	1,029.95	1,029.95	1,004	1,015.8	20	58,651	33
23-Jun-2025	1,005	1,050	999.95	1,030	40	3,13,139	242
24-Jun-2025	1,052	1,052	1,001	1,001.9	37	3,15,063	271
25-Jun-2025	1,011.8	1,021.95	1,003.05	1,021.95	26	1,01,138	98
26-Jun-2025	1,025	1,096	1,015.05	1,060.45	19	1,37,944	108
27-Jun-2025	1,023	1,079.95	1,023	1,072.05	41	3,33,003	243

The Ravalgaon: Related NEWS

No Record Found

Invest wise with Expert advice