Shree Renuka Sugars

SRES
🏛️ india →
30.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.30 59.15 57.90 58.10 0.6M
2022-12-29 56.40 59.55 56.25 57.90 2.5M
2022-12-28 57.50 58.15 56.45 57.20 1.3M
2022-12-27 57.00 58.55 56.55 57.75 2.9M
2022-12-26 50.10 55.00 49.65 54.65 2.3M
2022-12-23 54.00 54.70 50.05 50.80 2.7M
2022-12-22 58.50 59.20 54.35 55.45 2.9M
2022-12-21 62.20 63.35 56.80 58.00 3.0M
2022-12-20 63.05 63.15 60.70 61.50 2.6M
2022-12-19 61.10 65.60 60.90 62.60 8.2M
2022-12-16 57.30 61.15 57.25 59.50 4.9M
2022-12-15 58.65 59.40 57.20 57.50 1.3M
2022-12-14 57.85 59.50 57.55 58.65 1.1M
2022-12-13 58.70 58.95 57.50 57.75 0.4M
2022-12-12 57.75 59.25 56.85 58.50 0.8M
2022-12-09 59.25 60.05 56.95 58.15 1.3M
2022-12-08 60.35 60.75 58.70 59.10 0.6M
2022-12-07 61.45 61.90 60.00 60.35 1.1M
2022-12-06 59.95 62.50 59.75 61.25 3.8M
2022-12-05 60.00 60.75 59.15 59.50 1.3M
2022-12-02 57.35 61.20 57.25 59.65 2.2M
2022-12-01 58.60 58.90 57.05 57.35 0.6M
2022-11-30 58.20 58.75 57.70 58.40 0.7M
2022-11-29 59.10 59.45 57.90 58.15 0.9M
2022-11-28 58.45 59.85 57.70 58.60 1.1M
2022-11-25 56.70 58.60 55.60 58.05 1.4M
2022-11-24 56.00 57.45 56.00 56.50 0.6M
2022-11-23 55.40 56.45 55.20 55.40 0.6M
2022-11-22 55.75 56.55 55.20 55.40 1.0M
2022-11-21 56.70 56.70 55.25 55.75 0.5M
2022-11-18 56.65 57.20 55.80 56.40 1.0M
2022-11-17 57.85 59.00 56.45 56.60 1.0M
2022-11-16 57.65 60.15 57.60 58.05 3.2M
2022-11-15 56.65 58.25 56.65 57.55 1.2M
2022-11-14 54.50 57.20 53.80 56.60 1.6M
2022-11-11 56.05 56.65 54.30 54.65 1.8M
2022-11-10 57.60 57.90 55.65 56.05 0.8M
2022-11-09 59.20 59.30 57.45 57.80 0.6M
2022-11-07 58.40 59.65 58.30 58.90 1.5M
2022-11-04 58.90 59.40 58.05 58.30 0.6M
2022-11-03 59.20 59.80 58.00 58.95 1.7M
2022-11-02 58.95 60.60 57.75 58.80 3.1M
2022-11-01 54.05 58.70 54.00 58.35 3.6M
2022-10-31 55.60 56.00 53.35 54.05 2.4M
2022-10-28 58.55 58.75 55.75 56.10 1.1M
2022-10-27 57.35 58.80 57.25 58.50 0.7M
2022-10-25 59.35 59.60 56.00 57.10 0.9M
2022-10-24 59.80 59.85 59.00 59.40 0.4M
2022-10-21 61.80 62.00 58.25 58.65 2.4M
2022-10-20 62.15 62.60 61.15 61.45 1.2M
2022-10-19 63.35 63.55 61.85 62.50 1.8M
2022-10-18 61.65 63.50 61.60 62.95 1.8M
2022-10-17 63.30 63.70 61.10 61.55 2.5M
2022-10-14 66.50 66.80 63.05 63.50 1.9M
2022-10-13 65.75 66.70 64.30 65.20 2.3M
2022-10-12 64.60 65.95 62.40 65.30 4.9M
2022-10-11 66.30 68.70 63.00 63.90 10.2M
2022-10-10 62.35 66.00 62.05 65.40 5.5M
2022-10-07 61.05 64.00 61.05 62.80 4.6M
2022-10-06 58.25 61.45 58.10 60.80 5.0M
2022-10-04 58.35 58.60 57.35 57.90 1.4M
2022-10-03 59.00 60.40 56.45 56.85 3.5M
2022-09-30 58.50 61.35 57.30 59.30 4.9M
2022-09-29 59.00 59.90 56.50 58.50 2.2M
2022-09-28 58.90 61.70 57.25 57.80 6.6M
2022-09-27 54.60 59.95 54.60 59.35 5.8M
2022-09-26 57.00 57.30 53.30 54.35 4.5M
2022-09-23 60.80 62.25 56.50 57.60 6.7M
2022-09-22 57.15 61.20 56.75 60.20 9.4M
2022-09-21 55.55 58.75 55.05 56.80 6.7M
2022-09-20 49.80 57.75 49.50 55.25 4.8M
2022-09-19 49.60 50.75 48.50 49.20 4.8M
2022-09-16 50.50 52.90 48.85 49.45 3.6M
2022-09-15 50.00 51.85 49.90 50.85 2.1M
2022-09-14 49.70 50.25 49.25 49.60 0.6M
2022-09-13 49.85 51.20 49.50 50.30 1.5M
2022-09-12 49.55 50.45 49.25 49.75 1.4M
2022-09-09 51.85 52.15 49.20 49.50 1.9M
2022-09-08 53.00 53.30 51.30 51.70 2.1M
2022-09-07 51.30 53.40 51.10 52.50 3.0M
2022-09-06 48.20 52.75 48.15 51.65 7.3M
2022-09-05 47.80 48.60 47.80 47.95 1.3M
2022-09-02 48.15 48.90 47.30 47.75 1.0M
2022-09-01 46.50 48.40 46.45 47.60 1.3M
2022-08-30 46.10 47.90 46.10 47.00 0.8M
2022-08-29 44.25 46.30 44.25 45.85 0.8M
2022-08-26 47.20 47.35 46.50 46.80 1.1M
2022-08-25 45.70 47.35 45.70 46.45 1.3M
2022-08-24 46.00 46.40 45.35 45.70 0.7M
2022-08-23 44.25 46.55 44.25 45.75 1.3M
2022-08-22 44.50 45.60 44.15 44.70 1.0M
2022-08-19 45.65 45.95 44.50 44.65 0.5M
2022-08-18 45.15 45.85 44.60 45.70 1.1M
2022-08-17 45.55 45.90 44.60 44.80 1.0M
2022-08-16 45.00 46.15 45.00 45.75 1.3M
2022-08-12 45.10 45.60 44.80 44.90 0.8M
2022-08-11 45.60 46.05 44.90 45.05 0.8M
2022-08-10 44.50 46.20 44.20 44.85 1.9M
2022-08-08 48.05 48.70 47.10 47.50 0.8M
2022-08-05 47.75 48.80 47.55 48.25 1.1M
2022-08-04 49.45 49.45 46.80 47.55 1.3M
2022-08-03 50.00 50.60 48.40 48.85 1.3M
2022-08-02 49.90 51.30 49.30 50.35 1.5M
2022-08-01 49.95 50.80 48.80 49.90 1.2M
2022-07-29 49.30 50.00 48.65 49.40 1.5M
2022-07-28 48.00 49.75 47.90 48.65 1.2M
2022-07-27 47.95 48.00 47.20 47.65 0.3M
2022-07-26 48.85 48.85 47.30 47.65 0.6M
2022-07-25 49.75 49.90 48.50 48.85 0.9M
2022-07-22 51.40 51.65 49.50 49.75 1.2M
2022-07-21 50.00 52.70 49.70 50.90 2.7M
2022-07-20 49.15 50.50 49.05 49.55 1.9M
2022-07-19 48.85 49.60 48.35 48.70 0.8M
2022-07-18 48.95 49.40 48.50 48.90 0.9M
2022-07-15 47.00 48.55 46.55 48.30 1.1M
2022-07-14 48.45 48.85 46.35 46.80 1.2M
2022-07-13 50.60 50.70 48.05 48.45 1.3M
2022-07-12 48.65 51.45 48.45 49.50 2.4M
2022-07-11 47.20 49.30 47.00 49.05 1.8M
2022-07-08 46.65 48.35 46.35 47.65 2.2M
2022-07-07 46.00 47.05 45.00 46.55 1.2M
2022-07-06 46.05 46.70 45.10 45.40 1.2M
2022-07-05 46.10 47.50 45.50 46.15 1.6M
2022-07-04 45.95 46.50 45.40 45.65 0.6M
2022-07-01 46.50 46.50 45.10 45.70 1.1M
2022-06-30 47.50 48.10 46.20 46.40 1.1M
2022-06-29 46.60 48.25 46.15 47.30 1.6M
2022-06-28 47.20 47.65 46.30 46.95 0.8M
2022-06-27 48.90 49.15 47.05 47.35 1.0M
2022-06-24 45.35 48.60 45.15 48.20 2.1M
2022-06-23 45.00 46.00 44.10 45.05 1.5M
2022-06-22 45.30 46.60 44.05 44.85 1.4M
2022-06-21 41.50 45.80 41.50 45.20 2.4M
2022-06-20 45.05 45.50 39.25 40.85 3.0M
2022-06-17 45.70 46.35 44.10 44.95 2.7M
2022-06-16 50.40 50.85 45.20 45.70 2.5M
2022-06-15 49.40 50.20 48.80 49.40 1.4M
2022-06-14 47.00 49.80 46.90 48.55 1.8M
2022-06-13 50.70 50.70 47.15 47.60 1.3M
2022-06-10 51.05 53.25 50.85 51.70 1.9M
2022-06-09 50.70 52.40 50.00 52.00 1.7M
2022-06-08 53.35 53.80 50.25 51.05 1.3M
2022-06-07 52.60 54.75 52.50 53.35 2.4M
2022-06-06 50.85 54.25 48.95 53.40 3.8M
2022-06-03 53.00 53.90 50.35 50.75 1.6M
2022-06-02 52.45 55.50 51.60 52.50 3.0M
2022-06-01 47.30 53.05 47.30 52.25 4.9M
2022-05-31 44.40 47.80 43.80 46.95 1.5M
2022-05-30 44.50 45.70 43.90 44.40 1.5M
2022-05-27 44.40 44.90 43.25 44.05 1.5M
2022-05-26 42.60 43.80 38.95 43.50 3.6M
2022-05-25 45.70 47.10 41.50 41.85 3.1M
2022-05-24 48.20 48.45 41.40 44.85 4.0M
2022-05-23 50.05 50.25 47.80 48.05 1.1M
2022-05-20 49.00 50.20 48.65 49.65 0.8M
2022-05-19 47.85 49.35 46.85 47.60 0.9M
2022-05-18 50.35 51.30 47.50 49.85 1.8M
2022-05-17 47.50 50.00 46.85 49.80 2.0M
2022-05-16 45.00 46.90 44.70 46.50 0.7M
2022-05-13 43.15 46.80 42.85 44.55 2.3M
2022-05-12 43.50 45.35 41.75 42.10 1.7M
2022-05-11 43.70 45.95 40.40 44.60 1.6M
2022-05-10 47.95 50.25 42.85 43.65 2.6M
2022-05-09 50.00 50.50 48.05 48.45 1.9M
2022-05-06 50.85 51.55 49.50 50.90 1.0M
2022-05-05 53.55 54.90 52.10 52.50 1.0M
2022-05-04 57.00 57.00 51.90 52.65 1.1M
2022-05-02 53.00 57.30 50.65 55.80 2.5M
2022-04-29 58.45 58.45 53.30 53.85 1.2M
2022-04-28 57.40 59.80 56.55 57.80 2.4M
2022-04-27 59.80 60.50 56.30 56.95 3.0M
2022-04-26 60.65 61.90 58.90 60.25 2.3M
2022-04-25 61.00 63.25 58.25 59.60 7.9M
2022-04-22 53.95 63.20 53.85 61.35 9.3M
2022-04-21 52.60 55.50 52.20 54.10 5.0M
2022-04-20 52.75 53.60 50.75 52.25 1.0M
2022-04-19 55.25 56.40 50.90 51.85 2.8M
2022-04-18 51.70 56.35 50.40 54.40 4.3M
2022-04-13 55.10 55.95 52.20 52.70 3.6M
2022-04-12 58.95 59.95 51.65 54.55 7.0M
2022-04-11 50.00 58.55 49.60 57.05 8.1M
2022-04-08 52.40 55.60 47.95 49.75 12.3M
2022-04-07 43.60 49.50 43.30 49.50 16.2M
2022-04-06 37.80 41.70 37.65 41.25 12.8M
2022-04-05 37.45 39.10 36.90 37.95 2.3M
2022-04-04 36.80 37.70 36.40 37.15 1.0M
2022-04-01 35.95 37.15 35.60 36.35 0.8M
2022-03-31 35.80 36.35 35.45 35.55 1.7M
2022-03-30 35.15 36.25 34.80 35.75 1.1M
2022-03-29 34.00 35.50 34.00 34.55 1.1M
2022-03-28 35.05 35.70 33.90 34.10 2.6M
2022-03-25 36.50 36.70 34.90 35.20 1.4M
2022-03-24 36.40 37.30 36.25 36.40 1.7M
2022-03-23 37.50 37.60 36.50 36.75 0.8M
2022-03-22 37.45 37.95 36.80 37.25 1.0M
2022-03-21 37.50 38.55 37.10 37.25 2.2M
2022-03-17 37.75 37.90 36.85 37.00 1.2M
2022-03-16 37.40 37.90 36.80 37.40 1.1M
2022-03-15 38.80 39.40 36.20 36.90 2.5M
2022-03-14 38.95 40.10 38.10 38.95 4.6M
2022-03-11 36.35 39.40 36.15 38.85 3.2M
2022-03-10 38.00 38.55 36.15 36.40 2.1M
2022-03-09 36.15 38.10 35.75 37.30 1.8M
2022-03-08 34.20 36.70 34.20 35.60 2.5M
2022-03-07 32.65 34.50 31.10 34.15 2.5M
2022-03-04 33.35 34.80 33.20 33.35 1.5M
2022-03-03 33.90 34.80 33.70 34.15 0.9M
2022-03-02 32.85 34.25 31.70 33.00 1.3M
2022-02-28 32.20 33.30 31.60 32.95 0.8M
2022-02-25 32.50 33.30 31.80 32.70 1.3M
2022-02-24 32.10 33.50 31.05 31.10 2.0M
2022-02-23 31.70 34.70 31.40 34.45 2.0M
2022-02-22 31.00 32.20 30.35 31.55 1.2M
2022-02-21 34.25 34.85 32.85 33.00 1.3M
2022-02-18 35.60 36.30 34.60 34.85 0.9M
2022-02-17 37.60 37.85 35.50 35.70 1.2M
2022-02-16 37.75 38.40 36.80 37.25 1.6M
2022-02-15 36.25 37.70 35.25 37.25 2.2M
2022-02-14 36.00 38.35 34.30 35.50 3.5M
2022-02-11 37.50 39.50 36.35 36.80 2.7M
2022-02-10 38.70 40.55 36.75 38.25 5.1M
2022-02-09 35.20 38.10 33.80 38.10 3.5M
2022-02-08 36.35 36.55 33.55 34.65 1.3M
2022-02-07 34.10 36.65 33.20 35.85 4.0M
2022-02-04 34.15 34.80 33.35 33.50 0.9M
2022-02-03 32.50 33.75 32.30 33.75 1.4M
2022-02-02 32.50 32.95 32.05 32.15 0.4M
2022-02-01 32.90 33.40 31.90 32.35 0.8M
2022-01-31 33.40 33.55 32.40 32.60 0.7M
2022-01-28 32.65 33.85 32.65 32.85 0.9M
2022-01-27 31.35 33.10 31.35 32.55 1.1M
2022-01-25 31.85 32.85 30.45 31.95 1.6M
2022-01-24 33.70 34.50 31.80 31.85 1.9M
2022-01-21 34.00 34.95 33.20 33.45 1.2M
2022-01-20 33.70 34.90 33.10 34.00 1.7M
2022-01-19 33.20 33.95 32.80 33.35 1.2M
2022-01-18 34.80 35.75 33.05 33.45 2.7M
2022-01-17 33.05 34.70 33.05 34.25 2.5M
2022-01-14 32.90 33.90 32.35 33.05 1.2M
2022-01-13 32.30 33.80 31.60 33.15 2.8M
2022-01-12 32.70 33.40 31.40 32.20 1.2M
2022-01-11 33.65 34.00 32.15 32.20 1.7M
2022-01-10 33.00 34.40 32.30 33.80 2.0M
2022-01-07 36.40 36.70 33.35 33.35 3.5M
2022-01-06 33.20 35.10 32.20 35.10 3.0M
2022-01-05 33.45 33.45 32.45 33.45 4.4M
2022-01-04 30.50 31.90 30.25 31.90 1.9M
2022-01-03 30.40 30.90 30.00 30.40 0.9M