Price Data Selection & Download
Rajshree Sugars & Chemicals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5731 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see RAJSREESUG screener.
Share Price All Time High
₹224.00
April 25, 2006
NSE Exchange
Share Price All Time Low
₹8.50
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,752,011
June 16, 2016 • ₹88.75
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
RAJSREESUG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹34.98 | ₹36.00 | ₹34.98 | ₹35.84 | 8,468 |
| 2026-05-26 | ₹35.90 | ₹35.90 | ₹34.92 | ₹34.98 | 8,405 |
| 2026-05-25 | ₹36.40 | ₹36.40 | ₹35.10 | ₹35.24 | 23,378 |
| 2026-05-22 | ₹37.80 | ₹37.90 | ₹35.35 | ₹35.90 | 20,665 |
| 2026-05-21 | ₹35.68 | ₹37.70 | ₹34.80 | ₹37.00 | 252,759 |
| 2026-05-20 | ₹33.70 | ₹34.70 | ₹33.10 | ₹33.95 | 33,943 |
| 2026-05-19 | ₹33.73 | ₹33.73 | ₹31.93 | ₹32.98 | 28,370 |
| 2026-05-18 | ₹32.34 | ₹32.80 | ₹31.40 | ₹31.74 | 20,781 |
| 2026-05-15 | ₹32.77 | ₹33.38 | ₹31.99 | ₹32.34 | 36,018 |
| 2026-05-14 | ₹33.35 | ₹33.40 | ₹32.05 | ₹32.45 | 52,529 |
| 2026-05-13 | ₹33.20 | ₹34.39 | ₹32.72 | ₹33.40 | 23,471 |
| 2026-05-12 | ₹35.83 | ₹35.83 | ₹33.30 | ₹33.39 | 31,942 |
| 2026-05-11 | ₹36.00 | ₹36.40 | ₹35.00 | ₹35.24 | 32,215 |
| 2026-05-08 | ₹36.00 | ₹37.96 | ₹35.55 | ₹36.24 | 40,890 |
| 2026-05-07 | ₹38.58 | ₹38.58 | ₹36.45 | ₹36.52 | 55,386 |
| 2026-05-06 | ₹36.94 | ₹38.49 | ₹36.00 | ₹37.61 | 157,318 |
| 2026-05-05 | ₹35.12 | ₹36.60 | ₹34.95 | ₹35.98 | 62,033 |
| 2026-05-04 | ₹35.14 | ₹35.92 | ₹35.01 | ₹35.08 | 29,651 |
| 2026-04-30 | ₹33.89 | ₹36.20 | ₹33.76 | ₹35.12 | 179,948 |
| 2026-04-29 | ₹34.40 | ₹34.80 | ₹33.00 | ₹33.72 | 38,957 |
| 2026-04-28 | ₹35.50 | ₹35.50 | ₹33.30 | ₹33.38 | 37,644 |
| 2026-04-27 | ₹34.04 | ₹34.70 | ₹33.55 | ₹34.05 | 26,188 |
| 2026-04-24 | ₹35.50 | ₹35.50 | ₹33.80 | ₹34.21 | 30,475 |
| 2026-04-23 | ₹34.40 | ₹36.98 | ₹34.40 | ₹35.18 | 131,581 |
| 2026-04-22 | ₹33.61 | ₹35.18 | ₹33.61 | ₹34.84 | 81,458 |
| 2026-04-21 | ₹34.99 | ₹34.99 | ₹33.30 | ₹33.80 | 55,275 |
| 2026-04-20 | ₹35.00 | ₹35.60 | ₹33.06 | ₹34.17 | 98,666 |
| 2026-04-17 | ₹34.50 | ₹35.55 | ₹34.00 | ₹35.30 | 119,834 |
| 2026-04-16 | ₹32.49 | ₹34.80 | ₹31.50 | ₹34.50 | 428,724 |
| 2026-04-15 | ₹29.75 | ₹32.65 | ₹29.75 | ₹31.82 | 124,737 |
| 2026-04-13 | ₹29.41 | ₹30.00 | ₹28.51 | ₹29.76 | 86,674 |
| 2026-04-10 | ₹28.85 | ₹29.97 | ₹28.45 | ₹29.41 | 143,782 |
| 2026-04-09 | ₹28.47 | ₹28.80 | ₹27.96 | ₹28.34 | 50,692 |
| 2026-04-08 | ₹29.60 | ₹29.60 | ₹27.02 | ₹27.98 | 180,322 |
| 2026-04-07 | ₹28.20 | ₹29.07 | ₹28.00 | ₹28.09 | 67,842 |
| 2026-04-06 | ₹27.98 | ₹29.20 | ₹27.59 | ₹28.33 | 131,044 |
| 2026-04-02 | ₹27.81 | ₹28.39 | ₹27.30 | ₹27.62 | 101,276 |
| 2026-04-01 | ₹28.22 | ₹29.00 | ₹27.56 | ₹28.06 | 210,003 |
| 2026-03-30 | ₹26.20 | ₹30.88 | ₹25.85 | ₹28.29 | 666,938 |
| 2026-03-27 | ₹27.00 | ₹27.50 | ₹25.71 | ₹26.18 | 171,035 |
| 2026-03-25 | ₹26.78 | ₹27.53 | ₹25.71 | ₹26.68 | 85,884 |
| 2026-03-24 | ₹26.90 | ₹27.00 | ₹25.75 | ₹25.98 | 90,842 |
| 2026-03-23 | ₹29.00 | ₹29.00 | ₹24.65 | ₹25.91 | 146,460 |
| 2026-03-20 | ₹28.40 | ₹29.90 | ₹27.58 | ₹28.31 | 113,885 |
| 2026-03-19 | ₹27.30 | ₹27.98 | ₹26.20 | ₹27.44 | 52,920 |
| 2026-03-18 | ₹27.70 | ₹27.99 | ₹26.00 | ₹27.28 | 64,415 |
| 2026-03-17 | ₹27.00 | ₹27.62 | ₹26.50 | ₹26.90 | 47,061 |
| 2026-03-16 | ₹27.29 | ₹27.99 | ₹25.00 | ₹25.88 | 45,553 |
| 2026-03-13 | ₹27.80 | ₹28.90 | ₹27.00 | ₹27.29 | 35,875 |
| 2026-03-12 | ₹28.31 | ₹29.00 | ₹28.01 | ₹28.33 | 20,109 |
| 2026-03-11 | ₹28.21 | ₹30.00 | ₹28.20 | ₹28.44 | 39,839 |
| 2026-03-10 | ₹28.85 | ₹29.55 | ₹27.35 | ₹28.88 | 42,060 |
| 2026-03-09 | ₹27.86 | ₹30.80 | ₹26.56 | ₹28.56 | 66,221 |
| 2026-03-06 | ₹27.98 | ₹28.50 | ₹26.30 | ₹27.94 | 28,462 |
| 2026-03-05 | ₹28.51 | ₹28.90 | ₹27.77 | ₹27.97 | 15,084 |
| 2026-03-04 | ₹26.40 | ₹29.97 | ₹25.42 | ₹28.36 | 241,127 |
| 2026-03-02 | ₹26.97 | ₹26.98 | ₹26.20 | ₹26.41 | 47,733 |
| 2026-02-27 | ₹26.51 | ₹28.27 | ₹26.21 | ₹27.60 | 132,879 |
| 2026-02-26 | ₹26.20 | ₹26.80 | ₹25.42 | ₹26.51 | 67,431 |
| 2026-02-25 | ₹26.01 | ₹26.32 | ₹24.70 | ₹25.64 | 27,948 |
| 2026-02-24 | ₹26.60 | ₹26.68 | ₹25.82 | ₹26.08 | 27,566 |
| 2026-02-23 | ₹27.42 | ₹27.50 | ₹26.50 | ₹26.58 | 29,890 |
| 2026-02-20 | ₹27.99 | ₹27.99 | ₹27.07 | ₹27.29 | 29,693 |
| 2026-02-19 | ₹28.30 | ₹28.42 | ₹27.25 | ₹27.74 | 25,000 |
| 2026-02-18 | ₹28.40 | ₹28.61 | ₹28.01 | ₹28.19 | 31,268 |
| 2026-02-17 | ₹28.80 | ₹29.18 | ₹28.41 | ₹28.52 | 32,731 |
| 2026-02-16 | ₹28.28 | ₹29.30 | ₹28.10 | ₹28.45 | 32,862 |
| 2026-02-13 | ₹29.90 | ₹29.90 | ₹28.59 | ₹28.87 | 34,370 |
| 2026-02-12 | ₹31.44 | ₹31.44 | ₹29.01 | ₹29.26 | 136,440 |
| 2026-02-11 | ₹31.87 | ₹31.88 | ₹30.60 | ₹31.44 | 54,330 |
| 2026-02-10 | ₹30.00 | ₹31.90 | ₹30.00 | ₹31.15 | 79,301 |
| 2026-02-09 | ₹29.75 | ₹30.98 | ₹29.75 | ₹30.51 | 45,233 |
| 2026-02-06 | ₹29.18 | ₹29.95 | ₹29.18 | ₹29.72 | 36,867 |
| 2026-02-05 | ₹30.20 | ₹30.40 | ₹29.61 | ₹29.74 | 17,097 |
| 2026-02-04 | ₹29.00 | ₹30.70 | ₹29.00 | ₹30.20 | 47,559 |
| 2026-02-03 | ₹32.00 | ₹32.00 | ₹29.44 | ₹29.50 | 96,830 |
| 2026-02-02 | ₹30.39 | ₹30.39 | ₹29.37 | ₹29.71 | 31,358 |
| 2026-02-01 | ₹30.20 | ₹31.98 | ₹28.81 | ₹29.54 | 48,822 |
| 2026-01-30 | ₹30.00 | ₹30.89 | ₹29.60 | ₹30.46 | 40,262 |
| 2026-01-29 | ₹30.21 | ₹30.48 | ₹29.51 | ₹30.13 | 60,968 |
| 2026-01-28 | ₹29.40 | ₹30.39 | ₹29.27 | ₹30.06 | 43,779 |
| 2026-01-27 | ₹29.33 | ₹30.17 | ₹29.16 | ₹29.33 | 53,402 |
| 2026-01-23 | ₹31.15 | ₹31.29 | ₹29.73 | ₹29.90 | 35,320 |
| 2026-01-22 | ₹30.30 | ₹31.92 | ₹30.29 | ₹31.15 | 57,253 |
| 2026-01-21 | ₹30.80 | ₹30.85 | ₹30.00 | ₹30.19 | 50,180 |
| 2026-01-20 | ₹30.68 | ₹31.48 | ₹30.20 | ₹30.76 | 76,217 |
| 2026-01-19 | ₹31.04 | ₹31.67 | ₹30.11 | ₹30.68 | 56,313 |
| 2026-01-16 | ₹32.82 | ₹33.48 | ₹31.50 | ₹31.58 | 61,238 |
| 2026-01-14 | ₹32.13 | ₹33.99 | ₹31.93 | ₹32.82 | 46,391 |
| 2026-01-13 | ₹31.38 | ₹32.79 | ₹31.38 | ₹32.13 | 69,953 |
| 2026-01-12 | ₹32.00 | ₹32.01 | ₹30.86 | ₹31.21 | 53,889 |
| 2026-01-09 | ₹33.22 | ₹33.32 | ₹31.67 | ₹32.07 | 52,662 |
| 2026-01-08 | ₹34.37 | ₹34.37 | ₹32.31 | ₹32.76 | 44,235 |
| 2026-01-07 | ₹33.72 | ₹34.39 | ₹33.28 | ₹33.94 | 52,677 |
| 2026-01-06 | ₹34.41 | ₹34.43 | ₹33.53 | ₹33.72 | 48,649 |
| 2026-01-05 | ₹35.50 | ₹35.50 | ₹34.26 | ₹34.44 | 21,669 |
| 2026-01-02 | ₹34.40 | ₹35.19 | ₹34.00 | ₹34.63 | 52,189 |
| 2026-01-01 | ₹35.39 | ₹35.44 | ₹33.80 | ₹34.45 | 87,516 |
Rajshree Sugars & Chemicals Share Price Performance Analysis (Jan 2003 - May 2026)
RAJSREESUG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.03%
₹34.45 → ₹35.84
Year to Date
Price Volatility
10.30%
Low Volatility
Year to Date
Average Daily Volume
75,460
Year to Date Average
NSE Exchange
Rajshree Sugars & Chemicals Share Price History – Frequently Asked Questions
Common questions about RAJSREESUG historical data and records. Explore RAJSREESUG value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rajshree Sugars & Chemicals (RAJSREESUG)?
The all-time high share price of Rajshree Sugars & Chemicals was ₹224.0 recorded on April 25, 2006 on the NSE exchange.
What is the all-time low share price of Rajshree Sugars & Chemicals (RAJSREESUG)?
The all-time low share price of Rajshree Sugars & Chemicals was ₹8.5 recorded on March 25, 2020 on the NSE exchange.
How can I download RAJSREESUG historical share price data?
You can download Rajshree Sugars & Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAJSREESUG shares?
The highest trading volume day for Rajshree Sugars & Chemicals was 4,752,011 shares traded on June 16, 2016 on the NSE exchange, with share price at ₹88.75.