Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,750.04 +2,633.29 (+4.31%) CMC Crypto 200
1,371.01 +58.38 (+4.45%)
Shree Renuka Sugars Limited (RENUKA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 42.80 | 42.83 | 42.10 | 42.64 | 42.64 | 384,889 |
| 18 Apr 2024 | 43.01 | 43.75 | 43.00 | 43.18 | 43.18 | 598,798 |
| 16 Apr 2024 | 42.65 | 43.49 | 42.54 | 42.89 | 42.89 | 339,291 |
| 15 Apr 2024 | 41.21 | 43.85 | 41.21 | 43.04 | 43.04 | 1,454,837 |
| 12 Apr 2024 | 45.95 | 45.95 | 44.51 | 44.80 | 44.80 | 710,961 |
| 10 Apr 2024 | 45.98 | 47.25 | 44.70 | 45.96 | 45.96 | 2,949,350 |
| 09 Apr 2024 | 43.39 | 46.29 | 42.36 | 45.42 | 45.42 | 2,223,301 |
| 08 Apr 2024 | 44.29 | 44.29 | 42.82 | 42.92 | 42.92 | 464,300 |
| 05 Apr 2024 | 43.49 | 44.05 | 43.10 | 43.74 | 43.74 | 850,190 |
| 04 Apr 2024 | 44.01 | 44.26 | 43.08 | 43.62 | 43.62 | 1,019,875 |
| 03 Apr 2024 | 42.40 | 44.20 | 42.34 | 43.71 | 43.71 | 1,031,557 |
| 02 Apr 2024 | 42.49 | 42.77 | 41.82 | 42.54 | 42.54 | 555,954 |
| 01 Apr 2024 | 40.15 | 42.50 | 40.15 | 42.30 | 42.30 | 1,719,751 |
| 28 Mar 2024 | 40.41 | 40.91 | 39.50 | 39.72 | 39.72 | 2,937,085 |
| 27 Mar 2024 | 41.00 | 41.15 | 39.50 | 39.97 | 39.97 | 2,739,280 |
| 26 Mar 2024 | 41.62 | 41.78 | 40.50 | 40.73 | 40.73 | 1,327,384 |
| 22 Mar 2024 | 41.18 | 42.35 | 41.10 | 41.62 | 41.62 | 1,089,091 |
| 21 Mar 2024 | 40.83 | 41.56 | 40.83 | 41.08 | 41.08 | 343,019 |
| 20 Mar 2024 | 41.30 | 41.83 | 40.27 | 40.46 | 40.46 | 873,930 |
| 19 Mar 2024 | 42.05 | 42.15 | 41.05 | 41.38 | 41.38 | 775,899 |
| 18 Mar 2024 | 42.55 | 43.44 | 41.95 | 42.10 | 42.10 | 648,749 |
| 15 Mar 2024 | 41.96 | 42.80 | 40.60 | 42.16 | 42.16 | 1,453,427 |
| 14 Mar 2024 | 39.95 | 41.70 | 39.30 | 41.55 | 41.55 | 1,523,358 |
| 13 Mar 2024 | 43.15 | 43.50 | 39.70 | 40.01 | 40.01 | 2,453,212 |
| 12 Mar 2024 | 44.03 | 44.25 | 42.42 | 42.88 | 42.88 | 1,528,276 |
| 11 Mar 2024 | 45.72 | 45.72 | 43.90 | 44.03 | 44.03 | 1,372,844 |
| 07 Mar 2024 | 45.25 | 45.88 | 45.15 | 45.33 | 45.33 | 267,549 |
| 06 Mar 2024 | 46.11 | 46.41 | 44.88 | 45.22 | 45.22 | 1,088,650 |
| 05 Mar 2024 | 47.13 | 47.20 | 46.25 | 46.39 | 46.39 | 454,183 |
| 04 Mar 2024 | 46.95 | 48.20 | 46.33 | 46.86 | 46.86 | 1,898,624 |
| 01 Mar 2024 | 47.50 | 47.50 | 46.34 | 46.55 | 46.55 | 426,235 |
| 29 Feb 2024 | 46.01 | 46.94 | 45.28 | 46.56 | 46.56 | 695,929 |
| 28 Feb 2024 | 46.75 | 47.50 | 45.31 | 45.54 | 45.54 | 1,410,069 |
| 27 Feb 2024 | 47.54 | 47.66 | 46.50 | 46.70 | 46.70 | 1,018,383 |
| 26 Feb 2024 | 48.36 | 48.58 | 47.00 | 47.39 | 47.39 | 480,334 |
| 23 Feb 2024 | 49.49 | 49.70 | 48.15 | 48.41 | 48.41 | 564,790 |
| 22 Feb 2024 | 49.94 | 50.00 | 47.90 | 48.96 | 48.96 | 1,442,007 |
| 21 Feb 2024 | 50.54 | 51.38 | 49.40 | 49.70 | 49.70 | 3,327,851 |
| 20 Feb 2024 | 48.09 | 51.13 | 47.84 | 49.99 | 49.99 | 4,741,572 |
| 19 Feb 2024 | 47.45 | 49.12 | 47.36 | 47.78 | 47.78 | 1,624,678 |
| 16 Feb 2024 | 47.75 | 48.05 | 47.10 | 47.33 | 47.33 | 996,860 |
| 15 Feb 2024 | 47.78 | 48.37 | 47.20 | 47.37 | 47.37 | 1,132,265 |
| 14 Feb 2024 | 46.09 | 47.50 | 45.90 | 47.30 | 47.30 | 613,916 |
| 13 Feb 2024 | 46.50 | 47.11 | 45.24 | 46.37 | 46.37 | 1,567,656 |
| 12 Feb 2024 | 48.63 | 49.13 | 45.55 | 46.16 | 46.16 | 2,837,522 |
| 09 Feb 2024 | 51.33 | 51.50 | 48.05 | 49.47 | 49.47 | 2,568,235 |
| 08 Feb 2024 | 53.34 | 53.34 | 50.99 | 51.22 | 51.22 | 2,837,074 |
| 07 Feb 2024 | 51.78 | 54.00 | 50.90 | 52.58 | 52.58 | 4,561,909 |
| 06 Feb 2024 | 51.87 | 52.48 | 50.57 | 51.01 | 51.01 | 2,210,619 |
| 05 Feb 2024 | 50.18 | 52.70 | 49.40 | 51.29 | 51.29 | 3,798,973 |
| 02 Feb 2024 | 47.50 | 50.65 | 47.03 | 49.69 | 49.69 | 6,869,902 |
| 01 Feb 2024 | 48.00 | 48.47 | 47.00 | 47.11 | 47.11 | 1,496,603 |
| 31 Jan 2024 | 47.28 | 48.50 | 47.20 | 48.00 | 48.00 | 2,337,828 |
| 30 Jan 2024 | 47.10 | 48.90 | 46.75 | 47.17 | 47.17 | 4,105,945 |
| 29 Jan 2024 | 47.37 | 48.00 | 46.42 | 47.10 | 47.10 | 2,279,206 |
| 25 Jan 2024 | 44.86 | 47.24 | 44.76 | 46.75 | 46.75 | 1,646,943 |
| 24 Jan 2024 | 44.09 | 44.79 | 43.25 | 44.56 | 44.56 | 1,197,595 |
| 23 Jan 2024 | 44.53 | 45.17 | 43.80 | 44.17 | 44.17 | 1,396,385 |
| 19 Jan 2024 | 45.35 | 45.57 | 45.00 | 45.05 | 45.05 | 363,292 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 45.69 | 46.13 | 45.26 | 45.40 | 45.40 | 554,891 |
| 16 Jan 2024 | 46.20 | 47.05 | 45.72 | 46.16 | 46.16 | 781,172 |
| 15 Jan 2024 | 46.95 | 46.95 | 46.17 | 46.28 | 46.28 | 1,500,296 |
| 12 Jan 2024 | 46.92 | 46.95 | 46.60 | 46.73 | 46.73 | 387,289 |
| 11 Jan 2024 | 47.05 | 47.19 | 46.60 | 46.71 | 46.71 | 629,823 |
| 10 Jan 2024 | 46.97 | 47.10 | 46.64 | 46.84 | 46.84 | 1,004,149 |
| 09 Jan 2024 | 47.40 | 47.78 | 46.58 | 47.07 | 47.07 | 1,364,532 |
| 08 Jan 2024 | 47.71 | 47.71 | 46.81 | 47.00 | 47.00 | 822,079 |
| 05 Jan 2024 | 47.32 | 48.25 | 47.01 | 47.22 | 47.22 | 1,140,582 |
| 04 Jan 2024 | 47.39 | 47.62 | 47.00 | 47.08 | 47.08 | 633,114 |
| 03 Jan 2024 | 47.37 | 47.50 | 46.83 | 46.91 | 46.91 | 1,181,494 |
| 02 Jan 2024 | 47.74 | 47.74 | 46.72 | 47.23 | 47.23 | 548,259 |
| 01 Jan 2024 | 47.74 | 48.28 | 47.22 | 47.35 | 47.35 | 1,374,928 |
| 29 Dec 2023 | 46.50 | 48.10 | 46.49 | 47.15 | 47.15 | 1,172,329 |
| 28 Dec 2023 | 46.94 | 46.98 | 46.10 | 46.35 | 46.35 | 821,365 |
| 27 Dec 2023 | 46.91 | 47.25 | 46.45 | 46.62 | 46.62 | 630,867 |
| 26 Dec 2023 | 47.74 | 47.74 | 46.61 | 46.84 | 46.84 | 768,530 |
| 22 Dec 2023 | 47.39 | 47.58 | 46.90 | 47.24 | 47.24 | 338,111 |
| 21 Dec 2023 | 45.61 | 47.19 | 45.52 | 47.00 | 47.00 | 1,421,026 |
| 20 Dec 2023 | 48.76 | 48.97 | 46.11 | 46.57 | 46.57 | 1,740,681 |
| 19 Dec 2023 | 49.49 | 49.54 | 48.59 | 48.70 | 48.70 | 1,296,198 |
| 18 Dec 2023 | 50.31 | 50.90 | 48.85 | 49.00 | 49.00 | 3,144,815 |
| 15 Dec 2023 | 46.98 | 47.11 | 46.65 | 46.78 | 46.78 | 442,059 |
| 14 Dec 2023 | 46.99 | 47.93 | 46.52 | 46.63 | 46.63 | 1,129,383 |
| 13 Dec 2023 | 47.63 | 47.63 | 46.35 | 46.69 | 46.69 | 1,454,935 |
| 12 Dec 2023 | 47.84 | 48.00 | 46.95 | 47.12 | 47.12 | 2,326,883 |
| 11 Dec 2023 | 44.26 | 47.64 | 44.26 | 47.36 | 47.36 | 5,272,754 |
| 08 Dec 2023 | 45.00 | 45.63 | 44.65 | 44.91 | 44.91 | 2,725,996 |
| 07 Dec 2023 | 48.16 | 49.49 | 46.59 | 47.88 | 47.88 | 2,074,235 |
| 06 Dec 2023 | 50.89 | 50.89 | 49.00 | 49.25 | 49.25 | 674,672 |
| 05 Dec 2023 | 50.99 | 51.20 | 50.02 | 50.49 | 50.49 | 1,232,219 |
| 04 Dec 2023 | 50.50 | 51.35 | 50.02 | 50.65 | 50.65 | 1,605,106 |
| 01 Dec 2023 | 50.43 | 50.55 | 49.70 | 49.83 | 49.83 | 1,043,052 |
| 30 Nov 2023 | 49.98 | 51.39 | 49.85 | 49.97 | 49.97 | 1,288,444 |
| 29 Nov 2023 | 50.16 | 50.57 | 49.80 | 49.93 | 49.93 | 388,429 |
| 28 Nov 2023 | 50.99 | 50.99 | 49.96 | 50.12 | 50.12 | 719,839 |
| 24 Nov 2023 | 52.39 | 52.39 | 50.37 | 50.49 | 50.49 | 1,089,007 |
| 23 Nov 2023 | 49.80 | 52.18 | 49.57 | 51.93 | 51.93 | 1,045,697 |
| 22 Nov 2023 | 49.16 | 49.90 | 49.05 | 49.46 | 49.46 | 271,421 |
| 21 Nov 2023 | 50.20 | 50.35 | 49.46 | 49.58 | 49.58 | 292,718 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.