Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,190.11 -46.32 (-0.07%) CMC Crypto 200
1,374.59 -43.29 (-3.05%)
Shree Renuka Sugars Limited (RENUKA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.75 | 51.25 | 48.50 | 49.15 | 49.15 | 96,428,953 |
| 13 Jun 2024 | 44.95 | 49.95 | 44.95 | 49.30 | 49.30 | 216,617,224 |
| 12 Jun 2024 | 44.75 | 45.25 | 44.07 | 44.16 | 44.16 | 14,096,822 |
| 11 Jun 2024 | 42.65 | 45.14 | 41.93 | 44.48 | 44.48 | 30,240,741 |
| 10 Jun 2024 | 43.03 | 43.44 | 42.42 | 42.50 | 42.50 | 7,216,151 |
| 07 Jun 2024 | 41.00 | 43.50 | 40.60 | 43.00 | 43.00 | 20,101,775 |
| 06 Jun 2024 | 40.25 | 41.20 | 40.15 | 40.75 | 40.75 | 4,347,445 |
| 05 Jun 2024 | 39.35 | 39.85 | 38.00 | 39.70 | 39.70 | 5,888,694 |
| 04 Jun 2024 | 41.25 | 41.30 | 36.55 | 38.60 | 38.60 | 8,535,490 |
| 03 Jun 2024 | 41.50 | 41.80 | 40.65 | 41.00 | 41.00 | 5,542,324 |
| 31 May 2024 | 40.40 | 40.75 | 39.60 | 40.10 | 40.10 | 3,537,654 |
| 30 May 2024 | 41.00 | 41.25 | 40.30 | 40.40 | 40.40 | 5,369,583 |
| 29 May 2024 | 41.20 | 41.70 | 41.00 | 41.45 | 41.45 | 3,194,600 |
| 28 May 2024 | 41.75 | 41.80 | 41.00 | 41.20 | 41.20 | 3,699,674 |
| 27 May 2024 | 41.80 | 42.20 | 41.30 | 41.65 | 41.65 | 3,898,980 |
| 24 May 2024 | 41.80 | 42.80 | 41.60 | 41.70 | 41.70 | 4,966,423 |
| 23 May 2024 | 41.95 | 42.80 | 41.75 | 41.85 | 41.85 | 4,055,725 |
| 22 May 2024 | 42.30 | 42.40 | 41.65 | 41.90 | 41.90 | 2,890,637 |
| 21 May 2024 | 42.90 | 42.90 | 41.95 | 42.10 | 42.10 | 3,774,682 |
| 17 May 2024 | 42.10 | 42.70 | 41.80 | 42.50 | 42.50 | 4,491,979 |
| 16 May 2024 | 42.10 | 42.25 | 41.70 | 41.90 | 41.90 | 2,317,690 |
| 15 May 2024 | 42.20 | 42.45 | 41.75 | 42.00 | 42.00 | 2,743,718 |
| 14 May 2024 | 41.40 | 42.15 | 41.20 | 42.00 | 42.00 | 3,542,266 |
| 13 May 2024 | 41.95 | 42.05 | 40.90 | 41.30 | 41.30 | 3,135,963 |
| 10 May 2024 | 41.80 | 42.15 | 40.85 | 41.95 | 41.95 | 2,899,193 |
| 09 May 2024 | 42.50 | 42.80 | 41.25 | 41.70 | 41.70 | 3,901,061 |
| 08 May 2024 | 42.35 | 42.90 | 42.15 | 42.55 | 42.55 | 3,547,931 |
| 07 May 2024 | 43.00 | 43.35 | 42.10 | 42.55 | 42.55 | 4,336,580 |
| 06 May 2024 | 44.10 | 44.15 | 42.95 | 43.10 | 43.10 | 4,486,722 |
| 03 May 2024 | 44.80 | 45.25 | 43.70 | 43.90 | 43.90 | 6,282,184 |
| 02 May 2024 | 44.90 | 45.10 | 44.55 | 44.65 | 44.65 | 4,152,990 |
| 30 Apr 2024 | 45.65 | 46.20 | 44.55 | 44.75 | 44.75 | 6,301,718 |
| 29 Apr 2024 | 45.30 | 46.70 | 45.25 | 45.55 | 45.55 | 17,295,091 |
| 26 Apr 2024 | 45.20 | 45.65 | 44.60 | 44.90 | 44.90 | 6,443,893 |
| 25 Apr 2024 | 44.75 | 46.45 | 44.55 | 44.95 | 44.95 | 12,844,062 |
| 24 Apr 2024 | 44.20 | 44.90 | 43.90 | 44.20 | 44.20 | 5,965,443 |
| 23 Apr 2024 | 44.35 | 44.75 | 43.90 | 44.05 | 44.05 | 5,828,170 |
| 22 Apr 2024 | 43.00 | 44.50 | 43.00 | 44.05 | 44.05 | 8,383,995 |
| 19 Apr 2024 | 42.70 | 42.85 | 42.10 | 42.65 | 42.65 | 4,373,734 |
| 18 Apr 2024 | 43.10 | 43.75 | 43.00 | 43.20 | 43.20 | 4,138,050 |
| 16 Apr 2024 | 42.75 | 43.50 | 42.55 | 42.85 | 42.85 | 3,848,137 |
| 15 Apr 2024 | 43.50 | 43.70 | 42.50 | 43.10 | 43.10 | 6,687,795 |
| 12 Apr 2024 | 45.80 | 45.90 | 44.55 | 44.80 | 44.80 | 9,089,764 |
| 10 Apr 2024 | 45.90 | 47.30 | 44.75 | 46.00 | 46.00 | 17,960,033 |
| 09 Apr 2024 | 43.35 | 46.30 | 42.30 | 45.35 | 45.35 | 20,072,905 |
| 08 Apr 2024 | 44.00 | 44.10 | 42.80 | 42.90 | 42.90 | 4,865,982 |
| 05 Apr 2024 | 43.35 | 44.10 | 43.10 | 43.75 | 43.75 | 5,957,567 |
| 04 Apr 2024 | 44.20 | 44.20 | 43.10 | 43.60 | 43.60 | 7,028,220 |
| 03 Apr 2024 | 42.30 | 44.25 | 42.30 | 43.70 | 43.70 | 13,527,467 |
| 02 Apr 2024 | 42.40 | 42.75 | 41.75 | 42.55 | 42.55 | 6,401,152 |
| 01 Apr 2024 | 40.15 | 42.50 | 40.15 | 42.35 | 42.35 | 8,926,187 |
| 28 Mar 2024 | 40.50 | 40.90 | 39.55 | 39.70 | 39.70 | 10,571,528 |
| 27 Mar 2024 | 41.00 | 41.10 | 39.65 | 39.95 | 39.95 | 10,107,043 |
| 26 Mar 2024 | 41.50 | 41.75 | 40.55 | 40.70 | 40.70 | 10,225,778 |
| 22 Mar 2024 | 41.10 | 42.50 | 41.10 | 41.60 | 41.60 | 6,581,154 |
| 21 Mar 2024 | 41.00 | 41.60 | 40.90 | 41.05 | 41.05 | 4,654,066 |
| 20 Mar 2024 | 41.40 | 41.80 | 40.30 | 40.50 | 40.50 | 5,975,050 |
| 19 Mar 2024 | 42.10 | 42.15 | 41.15 | 41.35 | 41.35 | 3,952,787 |
| 18 Mar 2024 | 42.70 | 43.45 | 41.95 | 42.10 | 42.10 | 6,342,001 |
| 15 Mar 2024 | 41.85 | 43.00 | 40.60 | 42.20 | 42.20 | 7,849,811 |
| 14 Mar 2024 | 40.00 | 41.70 | 39.30 | 41.55 | 41.55 | 8,657,906 |
| 13 Mar 2024 | 43.05 | 43.55 | 39.70 | 39.95 | 39.95 | 11,359,355 |
| 12 Mar 2024 | 44.00 | 44.20 | 42.40 | 42.85 | 42.85 | 7,254,924 |
| 11 Mar 2024 | 45.40 | 45.50 | 43.80 | 44.00 | 44.00 | 6,300,064 |
| 07 Mar 2024 | 45.20 | 45.85 | 45.15 | 45.30 | 45.30 | 3,194,012 |
| 06 Mar 2024 | 46.20 | 46.40 | 44.85 | 45.25 | 45.25 | 5,992,858 |
| 05 Mar 2024 | 47.00 | 47.20 | 46.20 | 46.35 | 46.35 | 4,323,089 |
| 04 Mar 2024 | 46.90 | 48.20 | 46.35 | 46.90 | 46.90 | 10,132,798 |
| 01 Mar 2024 | 47.50 | 47.55 | 46.30 | 46.45 | 46.45 | 4,762,177 |
| 29 Feb 2024 | 46.20 | 46.95 | 45.25 | 46.60 | 46.60 | 9,994,909 |
| 28 Feb 2024 | 46.75 | 47.45 | 45.30 | 45.55 | 45.55 | 7,608,839 |
| 27 Feb 2024 | 47.30 | 47.65 | 46.45 | 46.65 | 46.65 | 5,992,190 |
| 26 Feb 2024 | 48.10 | 48.55 | 46.95 | 47.35 | 47.35 | 5,062,433 |
| 23 Feb 2024 | 49.40 | 49.80 | 48.15 | 48.45 | 48.45 | 7,221,547 |
| 22 Feb 2024 | 50.00 | 50.05 | 47.85 | 49.00 | 49.00 | 13,654,036 |
| 21 Feb 2024 | 50.45 | 51.40 | 49.40 | 49.60 | 49.60 | 24,212,300 |
| 20 Feb 2024 | 48.00 | 51.20 | 47.80 | 49.95 | 49.95 | 41,735,428 |
| 19 Feb 2024 | 47.40 | 49.15 | 47.40 | 47.75 | 47.75 | 9,966,958 |
| 16 Feb 2024 | 47.70 | 48.10 | 47.10 | 47.30 | 47.30 | 4,949,533 |
| 15 Feb 2024 | 47.75 | 48.40 | 47.15 | 47.35 | 47.35 | 6,979,275 |
| 14 Feb 2024 | 46.00 | 47.55 | 45.85 | 47.25 | 47.25 | 7,864,124 |
| 13 Feb 2024 | 46.60 | 47.25 | 45.20 | 46.40 | 46.40 | 11,572,608 |
| 12 Feb 2024 | 48.85 | 49.20 | 45.65 | 46.10 | 46.10 | 18,026,692 |
| 09 Feb 2024 | 51.45 | 51.50 | 48.00 | 49.45 | 49.45 | 24,406,666 |
| 08 Feb 2024 | 53.15 | 53.30 | 50.95 | 51.20 | 51.20 | 18,928,783 |
| 07 Feb 2024 | 51.40 | 54.00 | 50.85 | 52.55 | 52.55 | 59,428,383 |
| 06 Feb 2024 | 51.75 | 52.50 | 50.60 | 51.05 | 51.05 | 26,615,503 |
| 05 Feb 2024 | 50.05 | 52.70 | 49.35 | 51.30 | 51.30 | 62,271,904 |
| 02 Feb 2024 | 47.45 | 50.70 | 47.10 | 49.70 | 49.70 | 47,765,484 |
| 01 Feb 2024 | 48.00 | 48.45 | 47.00 | 47.10 | 47.10 | 8,693,210 |
| 31 Jan 2024 | 47.55 | 48.20 | 47.15 | 48.00 | 48.00 | 12,481,431 |
| 30 Jan 2024 | 47.20 | 48.50 | 46.75 | 47.15 | 47.15 | 17,916,977 |
| 29 Jan 2024 | 47.25 | 48.05 | 46.40 | 47.10 | 47.10 | 15,979,997 |
| 25 Jan 2024 | 44.70 | 47.25 | 44.70 | 46.75 | 46.75 | 20,750,988 |
| 24 Jan 2024 | 44.00 | 44.80 | 43.20 | 44.60 | 44.60 | 5,503,798 |
| 23 Jan 2024 | 44.85 | 45.15 | 43.80 | 44.05 | 44.05 | 5,490,626 |
| 19 Jan 2024 | 45.35 | 45.55 | 45.00 | 45.05 | 45.05 | 4,087,458 |
| 18 Jan 2024 | 45.25 | 46.00 | 44.65 | 45.00 | 45.00 | 7,421,178 |
| 17 Jan 2024 | 45.60 | 46.20 | 45.30 | 45.40 | 45.40 | 5,293,682 |
| 16 Jan 2024 | 46.25 | 47.10 | 45.70 | 46.20 | 46.20 | 8,106,293 |
| *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.