The Ravalgaon

The Ravalgaon Sugar Farm Ltd Historical Data

NSEBSE

₹1,116.9

(-0.47%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	1,114	1,115	1,061.1	1,080.4	21	1,40,923	102
01-Jul-2025	1,075	1,130	1,060.1	1,107.5	31	3,11,337	256
02-Jul-2025	1,140	1,140	1,101	1,119.55	48	3,49,647	281
03-Jul-2025	1,149	1,150	1,105	1,110.45	45	4,51,766	342
04-Jul-2025	1,144.9	1,144.9	1,102.05	1,129.7	28	1,13,556	97
07-Jul-2025	1,141.55	1,141.55	1,050	1,130	10	1,08,587	76
08-Jul-2025	1,130	1,165	1,120	1,124.95	9	21,483	15
09-Jul-2025	1,110	1,152	1,100.05	1,101	22	1,47,795	80
10-Jul-2025	1,101	1,110	1,101	1,110	3	12,201	11
11-Jul-2025	1,110	1,110.5	1,101	1,105	6	7,758	7
14-Jul-2025	1,064	1,139.5	1,064	1,119.75	6	11,969	7
15-Jul-2025	1,119.75	1,119.75	1,061	1,094.2	15	29,933	24
16-Jul-2025	1,110	1,150	1,071	1,134	50	4,14,422	341
17-Jul-2025	1,143	1,169.95	1,120.05	1,122.2	16	56,404	43
18-Jul-2025	1,130	1,150	1,115.05	1,116.9	24	57,549	39

The Ravalgaon: Related NEWS

No Record Found

Invest wise with Expert advice