Price Data Selection & Download
The Ravalgaon Sugar Farm Share Price All Time Records & Statistics (Nov 2023 - Jul 2026)
586 daily OHLCV records on BSE from Nov. 2023 to July 2026.
Share Price All Time High
₹2450.95
July 15, 2024
BSE Exchange
Share Price All Time Low
₹729.55
January 29, 2024
BSE Exchange
Highest Volume Trading Day
1,528
June 14, 2024 • ₹1197.90
BSE Exchange
Share Price History Data (Nov 2023 - Jul 2026)
RAVALSUGAR daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹985.00 | ₹985.00 | ₹980.00 | ₹980.00 | 8 |
| 2026-07-23 | ₹960.30 | ₹991.00 | ₹960.30 | ₹991.00 | 146 |
| 2026-07-22 | ₹970.00 | ₹985.00 | ₹941.00 | ₹970.00 | 99 |
| 2026-07-21 | ₹987.95 | ₹987.95 | ₹965.00 | ₹969.60 | 14 |
| 2026-07-20 | ₹970.00 | ₹975.00 | ₹930.00 | ₹930.00 | 26 |
| 2026-07-17 | ₹965.00 | ₹990.00 | ₹965.00 | ₹970.00 | 29 |
| 2026-07-16 | ₹948.10 | ₹978.85 | ₹940.00 | ₹978.85 | 127 |
| 2026-07-15 | ₹955.55 | ₹990.00 | ₹940.10 | ₹948.50 | 44 |
| 2026-07-14 | ₹950.10 | ₹950.25 | ₹950.00 | ₹950.25 | 13 |
| 2026-07-13 | ₹994.90 | ₹994.90 | ₹956.45 | ₹956.45 | 3 |
| 2026-07-10 | ₹1027.95 | ₹1027.95 | ₹971.00 | ₹984.00 | 24 |
| 2026-07-09 | ₹955.95 | ₹955.95 | ₹951.20 | ₹955.95 | 8 |
| 2026-07-08 | ₹942.50 | ₹961.00 | ₹912.50 | ₹960.75 | 58 |
| 2026-07-07 | ₹1020.00 | ₹1025.10 | ₹999.95 | ₹999.95 | 25 |
| 2026-07-06 | ₹929.50 | ₹933.00 | ₹929.50 | ₹933.00 | 33 |
| 2026-07-03 | ₹1011.20 | ₹1011.20 | ₹958.10 | ₹958.10 | 5 |
| 2026-07-02 | ₹975.00 | ₹979.00 | ₹975.00 | ₹979.00 | 27 |
| 2026-07-01 | ₹970.70 | ₹979.70 | ₹945.45 | ₹979.00 | 54 |
| 2026-06-30 | ₹945.05 | ₹977.70 | ₹945.00 | ₹945.00 | 32 |
| 2026-06-29 | ₹954.75 | ₹977.00 | ₹925.05 | ₹973.60 | 122 |
| 2026-06-25 | ₹950.55 | ₹954.75 | ₹950.00 | ₹954.75 | 65 |
| 2026-06-24 | ₹950.05 | ₹950.05 | ₹950.00 | ₹950.00 | 25 |
| 2026-06-23 | ₹940.05 | ₹970.00 | ₹940.00 | ₹970.00 | 21 |
| 2026-06-22 | ₹955.00 | ₹955.00 | ₹930.00 | ₹936.00 | 15 |
| 2026-06-19 | ₹955.55 | ₹972.00 | ₹946.00 | ₹972.00 | 33 |
| 2026-06-18 | ₹955.55 | ₹955.55 | ₹940.00 | ₹946.20 | 25 |
| 2026-06-17 | ₹978.00 | ₹988.00 | ₹966.05 | ₹966.05 | 7 |
| 2026-06-16 | ₹960.05 | ₹963.05 | ₹960.00 | ₹963.00 | 25 |
| 2026-06-15 | ₹950.05 | ₹999.00 | ₹950.05 | ₹951.00 | 5 |
| 2026-06-12 | ₹945.00 | ₹949.40 | ₹945.00 | ₹949.40 | 4 |
| 2026-06-11 | ₹955.55 | ₹955.55 | ₹931.00 | ₹931.00 | 7 |
| 2026-06-10 | ₹950.05 | ₹951.05 | ₹950.05 | ₹951.05 | 12 |
| 2026-06-09 | ₹950.00 | ₹955.00 | ₹940.00 | ₹948.20 | 27 |
| 2026-06-08 | ₹950.00 | ₹970.00 | ₹950.00 | ₹970.00 | 7 |
| 2026-06-05 | ₹1002.00 | ₹1002.00 | ₹1002.00 | ₹1002.00 | 2 |
| 2026-06-04 | ₹1008.00 | ₹1008.00 | ₹1008.00 | ₹1008.00 | 2 |
| 2026-06-03 | ₹990.00 | ₹990.00 | ₹966.25 | ₹966.25 | 17 |
| 2026-06-02 | ₹988.00 | ₹1015.00 | ₹988.00 | ₹1010.00 | 8 |
| 2026-05-29 | ₹987.50 | ₹988.10 | ₹980.00 | ₹988.10 | 39 |
| 2026-05-27 | ₹960.00 | ₹980.00 | ₹960.00 | ₹980.00 | 3 |
| 2026-05-26 | ₹951.05 | ₹951.05 | ₹951.05 | ₹951.05 | 5 |
| 2026-05-25 | ₹940.10 | ₹945.00 | ₹940.10 | ₹940.15 | 41 |
| 2026-05-22 | ₹960.00 | ₹960.00 | ₹960.00 | ₹960.00 | 17 |
| 2026-05-21 | ₹931.00 | ₹970.00 | ₹931.00 | ₹970.00 | 43 |
| 2026-05-20 | ₹984.90 | ₹984.90 | ₹930.20 | ₹930.20 | 3 |
| 2026-05-19 | ₹980.00 | ₹985.00 | ₹942.00 | ₹985.00 | 41 |
| 2026-05-15 | ₹972.50 | ₹1039.00 | ₹972.50 | ₹981.00 | 11 |
| 2026-05-14 | ₹1001.00 | ₹1002.00 | ₹969.00 | ₹980.00 | 203 |
| 2026-05-13 | ₹1019.90 | ₹1021.10 | ₹990.10 | ₹990.10 | 151 |
| 2026-05-12 | ₹961.25 | ₹1023.95 | ₹961.25 | ₹1021.10 | 63 |
| 2026-05-11 | ₹1020.50 | ₹1022.00 | ₹957.30 | ₹1010.00 | 8 |
| 2026-05-08 | ₹1016.05 | ₹1021.00 | ₹990.05 | ₹1020.50 | 33 |
| 2026-05-07 | ₹1044.80 | ₹1045.00 | ₹1000.15 | ₹1016.05 | 52 |
| 2026-05-06 | ₹966.00 | ₹1144.00 | ₹960.10 | ₹1030.10 | 364 |
| 2026-05-05 | ₹966.00 | ₹966.00 | ₹966.00 | ₹966.00 | 2 |
| 2026-05-04 | ₹950.05 | ₹986.00 | ₹950.05 | ₹986.00 | 50 |
| 2026-04-30 | ₹950.00 | ₹950.00 | ₹950.00 | ₹950.00 | 137 |
| 2026-04-29 | ₹944.00 | ₹963.50 | ₹944.00 | ₹963.50 | 5 |
| 2026-04-28 | ₹944.00 | ₹965.00 | ₹925.00 | ₹960.00 | 17 |
| 2026-04-24 | ₹938.00 | ₹938.00 | ₹935.00 | ₹935.00 | 55 |
| 2026-04-23 | ₹987.00 | ₹987.00 | ₹935.00 | ₹940.00 | 72 |
| 2026-04-22 | ₹988.00 | ₹988.00 | ₹988.00 | ₹988.00 | 2 |
| 2026-04-21 | ₹920.70 | ₹950.00 | ₹920.70 | ₹950.00 | 172 |
| 2026-04-20 | ₹934.00 | ₹949.95 | ₹918.85 | ₹920.70 | 21 |
| 2026-04-17 | ₹940.05 | ₹940.05 | ₹935.00 | ₹935.00 | 24 |
| 2026-04-16 | ₹955.00 | ₹1000.00 | ₹930.05 | ₹930.05 | 42 |
| 2026-04-15 | ₹930.00 | ₹930.00 | ₹925.00 | ₹929.75 | 25 |
| 2026-04-13 | ₹950.00 | ₹950.00 | ₹910.00 | ₹925.00 | 207 |
| 2026-04-10 | ₹945.00 | ₹945.00 | ₹940.00 | ₹940.00 | 31 |
| 2026-04-09 | ₹940.40 | ₹940.40 | ₹940.00 | ₹940.00 | 26 |
| 2026-04-08 | ₹968.00 | ₹968.00 | ₹929.00 | ₹940.40 | 71 |
| 2026-04-07 | ₹975.00 | ₹975.00 | ₹902.05 | ₹902.05 | 41 |
| 2026-04-06 | ₹888.00 | ₹925.00 | ₹888.00 | ₹922.80 | 63 |
| 2026-04-02 | ₹864.80 | ₹912.00 | ₹864.80 | ₹890.75 | 138 |
| 2026-04-01 | ₹835.00 | ₹880.00 | ₹835.00 | ₹847.70 | 246 |
| 2026-03-30 | ₹842.90 | ₹843.50 | ₹825.00 | ₹825.00 | 47 |
| 2026-03-27 | ₹864.80 | ₹864.80 | ₹812.05 | ₹826.05 | 126 |
| 2026-03-25 | ₹856.10 | ₹856.10 | ₹836.00 | ₹845.00 | 256 |
| 2026-03-24 | ₹866.00 | ₹879.95 | ₹852.00 | ₹869.20 | 60 |
| 2026-03-23 | ₹900.00 | ₹900.05 | ₹855.00 | ₹865.00 | 57 |
| 2026-03-20 | ₹880.00 | ₹880.00 | ₹865.20 | ₹865.20 | 55 |
| 2026-03-19 | ₹871.00 | ₹970.00 | ₹870.00 | ₹879.70 | 320 |
| 2026-03-18 | ₹893.00 | ₹908.00 | ₹893.00 | ₹908.00 | 39 |
| 2026-03-17 | ₹910.00 | ₹910.00 | ₹886.00 | ₹889.10 | 325 |
| 2026-03-16 | ₹894.70 | ₹914.90 | ₹894.70 | ₹914.90 | 47 |
| 2026-03-13 | ₹903.10 | ₹932.00 | ₹903.10 | ₹932.00 | 308 |
| 2026-03-12 | ₹905.00 | ₹915.00 | ₹886.30 | ₹903.10 | 141 |
| 2026-03-11 | ₹905.00 | ₹928.00 | ₹905.00 | ₹928.00 | 28 |
| 2026-03-10 | ₹883.00 | ₹936.00 | ₹882.00 | ₹936.00 | 29 |
| 2026-03-06 | ₹919.20 | ₹964.00 | ₹888.10 | ₹937.50 | 105 |
| 2026-03-05 | ₹895.00 | ₹937.95 | ₹881.00 | ₹937.95 | 46 |
| 2026-03-04 | ₹899.50 | ₹899.50 | ₹880.00 | ₹880.00 | 19 |
| 2026-03-02 | ₹892.00 | ₹900.00 | ₹889.10 | ₹899.95 | 26 |
| 2026-02-27 | ₹934.50 | ₹934.50 | ₹900.00 | ₹928.00 | 11 |
| 2026-02-26 | ₹940.00 | ₹940.00 | ₹911.25 | ₹939.50 | 351 |
| 2026-02-25 | ₹950.50 | ₹960.00 | ₹908.50 | ₹913.95 | 204 |
| 2026-02-24 | ₹902.50 | ₹912.50 | ₹902.50 | ₹904.70 | 10 |
| 2026-02-23 | ₹925.05 | ₹949.95 | ₹925.05 | ₹925.05 | 27 |
| 2026-02-20 | ₹902.30 | ₹951.00 | ₹900.00 | ₹946.75 | 211 |
| 2026-02-19 | ₹909.15 | ₹980.00 | ₹904.15 | ₹968.00 | 234 |
| 2026-02-18 | ₹912.00 | ₹912.00 | ₹902.30 | ₹909.15 | 80 |
| 2026-02-17 | ₹915.00 | ₹947.00 | ₹900.00 | ₹947.00 | 65 |
| 2026-02-16 | ₹901.25 | ₹949.90 | ₹901.00 | ₹949.90 | 62 |
| 2026-02-13 | ₹924.90 | ₹924.90 | ₹901.00 | ₹901.00 | 15 |
| 2026-02-12 | ₹901.40 | ₹950.00 | ₹900.05 | ₹900.20 | 13 |
| 2026-02-11 | ₹911.00 | ₹911.00 | ₹901.50 | ₹904.65 | 26 |
| 2026-02-10 | ₹950.00 | ₹950.00 | ₹903.05 | ₹903.05 | 44 |
| 2026-02-09 | ₹900.05 | ₹901.15 | ₹900.05 | ₹901.15 | 11 |
| 2026-02-05 | ₹901.25 | ₹901.25 | ₹901.25 | ₹901.25 | 10 |
| 2026-02-04 | ₹901.25 | ₹901.25 | ₹901.25 | ₹901.25 | 5 |
| 2026-02-03 | ₹909.00 | ₹955.55 | ₹908.00 | ₹925.05 | 202 |
| 2026-02-02 | ₹891.00 | ₹949.00 | ₹891.00 | ₹949.00 | 43 |
| 2026-02-01 | ₹911.00 | ₹911.00 | ₹905.00 | ₹909.45 | 15 |
| 2026-01-30 | ₹905.60 | ₹905.60 | ₹904.50 | ₹905.00 | 26 |
| 2026-01-29 | ₹936.30 | ₹941.00 | ₹904.50 | ₹904.50 | 274 |
| 2026-01-28 | ₹881.20 | ₹951.00 | ₹881.20 | ₹941.00 | 111 |
| 2026-01-27 | ₹880.20 | ₹950.00 | ₹871.40 | ₹910.00 | 143 |
| 2026-01-23 | ₹915.00 | ₹969.90 | ₹901.35 | ₹969.90 | 45 |
| 2026-01-22 | ₹979.50 | ₹979.50 | ₹979.50 | ₹979.50 | 2 |
| 2026-01-21 | ₹890.00 | ₹985.00 | ₹852.55 | ₹937.80 | 192 |
| 2026-01-20 | ₹974.95 | ₹974.95 | ₹893.00 | ₹893.00 | 16 |
| 2026-01-19 | ₹977.95 | ₹977.95 | ₹918.00 | ₹918.00 | 7 |
| 2026-01-16 | ₹905.05 | ₹918.00 | ₹899.00 | ₹918.00 | 43 |
| 2026-01-14 | ₹975.00 | ₹994.95 | ₹905.05 | ₹905.05 | 70 |
| 2026-01-13 | ₹911.05 | ₹975.00 | ₹911.05 | ₹975.00 | 115 |
| 2026-01-12 | ₹920.20 | ₹933.00 | ₹882.10 | ₹930.00 | 262 |
| 2026-01-09 | ₹953.00 | ₹953.00 | ₹900.00 | ₹900.00 | 131 |
| 2026-01-08 | ₹935.00 | ₹953.00 | ₹935.00 | ₹953.00 | 16 |
| 2026-01-07 | ₹953.25 | ₹953.25 | ₹933.50 | ₹933.60 | 12 |
| 2026-01-06 | ₹997.00 | ₹998.00 | ₹958.05 | ₹958.05 | 117 |
| 2026-01-05 | ₹954.00 | ₹954.00 | ₹954.00 | ₹954.00 | 5 |
| 2026-01-02 | ₹969.45 | ₹984.50 | ₹950.00 | ₹953.05 | 151 |
| 2026-01-01 | ₹969.50 | ₹999.95 | ₹969.50 | ₹969.50 | 49 |
The Ravalgaon Sugar Farm Share Price Performance Analysis (Nov 2023 - Jul 2026)
RAVALSUGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.08%
₹969.50 → ₹980.00
Year to Date
Price Volatility
4.12%
Low Volatility
Year to Date
Average Daily Volume
69
Year to Date Average
BSE Exchange
The Ravalgaon Sugar Farm Share Price History – Frequently Asked Questions
Common questions about RAVALSUGAR historical data and records. Browse The Ravalgaon Sugar Farm annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of The Ravalgaon Sugar Farm (RAVALSUGAR)?
The all-time high share price of The Ravalgaon Sugar Farm was ₹2450.95 recorded on July 15, 2024 on the BSE exchange.
What is the all-time low share price of The Ravalgaon Sugar Farm (RAVALSUGAR)?
The all-time low share price of The Ravalgaon Sugar Farm was ₹729.55 recorded on January 29, 2024 on the BSE exchange.
How can I download RAVALSUGAR historical share price data?
You can download The Ravalgaon Sugar Farm 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 RAVALSUGAR shares?
The highest trading volume day for The Ravalgaon Sugar Farm was 1,528 shares traded on June 14, 2024 on the BSE exchange, with share price at ₹1197.9.