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
2023-12-29 46.50 48.10 46.49 47.15 1.2M
2023-12-28 46.94 46.98 46.10 46.35 0.8M
2023-12-27 46.91 47.25 46.45 46.62 0.6M
2023-12-26 47.74 47.74 46.61 46.84 0.8M
2023-12-22 47.39 47.58 46.90 47.24 0.3M
2023-12-21 45.61 47.19 45.52 47.00 1.4M
2023-12-20 48.76 48.97 46.11 46.57 1.7M
2023-12-19 49.49 49.54 48.59 48.70 1.3M
2023-12-18 50.31 50.90 48.85 49.00 3.1M
2023-12-15 46.98 47.11 46.65 46.78 0.4M
2023-12-14 46.99 47.93 46.52 46.63 1.1M
2023-12-13 47.63 47.63 46.35 46.69 1.5M
2023-12-12 47.84 48.00 46.95 47.12 2.3M
2023-12-11 44.26 47.64 44.26 47.36 5.3M
2023-12-08 45.00 45.63 44.65 44.91 2.7M
2023-12-07 48.16 49.49 46.59 47.88 2.1M
2023-12-06 50.89 50.89 49.00 49.25 0.7M
2023-12-05 50.99 51.20 50.02 50.49 1.2M
2023-12-04 50.50 51.35 50.02 50.65 1.6M
2023-12-01 50.43 50.55 49.70 49.83 1.0M
2023-11-30 49.98 51.39 49.85 49.97 1.3M
2023-11-29 50.16 50.57 49.80 49.93 0.4M
2023-11-28 50.99 50.99 49.96 50.12 0.7M
2023-11-24 52.39 52.39 50.37 50.49 1.1M
2023-11-23 49.80 52.18 49.57 51.93 1.0M
2023-11-22 49.16 49.90 49.05 49.46 0.3M
2023-11-21 50.20 50.35 49.46 49.58 0.3M
2023-11-20 49.70 50.88 49.64 49.89 1.3M
2023-11-17 50.00 50.35 49.50 49.69 0.9M
2023-11-16 50.24 50.30 49.85 50.00 0.8M
2023-11-15 50.22 50.71 49.90 49.99 1.0M
2023-11-13 50.59 50.59 49.91 50.06 0.3M
2023-11-12 50.74 50.85 50.50 50.59 0.3M
2023-11-10 49.62 50.50 49.25 50.33 0.6M
2023-11-09 50.16 50.63 49.25 49.62 1.8M
2023-11-08 52.65 53.15 51.40 51.66 0.4M
2023-11-07 53.30 53.50 51.91 52.17 0.9M
2023-11-06 50.74 53.85 50.25 52.94 2.8M
2023-11-03 49.99 51.19 49.48 49.96 0.6M
2023-11-02 49.34 49.65 48.91 49.48 0.6M
2023-11-01 48.71 49.45 48.55 48.81 0.7M
2023-10-31 49.09 49.55 48.60 48.71 0.6M
2023-10-30 49.46 50.30 48.30 48.84 0.6M
2023-10-27 48.98 49.70 48.70 49.09 0.5M
2023-10-26 49.39 49.50 46.85 48.33 0.9M
2023-10-25 48.72 51.25 47.92 48.94 2.1M
2023-10-23 52.50 52.80 47.90 48.22 2.1M
2023-10-20 53.25 53.89 52.10 52.49 0.4M
2023-10-19 53.59 53.79 53.13 53.28 0.9M
2023-10-18 54.72 56.20 53.45 53.66 1.6M
2023-10-17 54.69 55.09 54.06 54.29 1.1M
2023-10-16 53.61 55.49 53.61 54.27 0.7M
2023-10-13 53.74 54.19 53.45 53.58 0.7M
2023-10-12 53.86 54.49 53.61 53.74 0.3M
2023-10-11 54.60 54.80 53.70 53.96 1.0M
2023-10-10 53.90 54.64 53.83 54.32 0.9M
2023-10-09 54.00 55.05 53.11 53.52 0.9M
2023-10-06 54.01 54.85 53.62 53.87 0.3M
2023-10-05 53.81 54.27 53.43 53.89 0.9M
2023-10-04 54.01 55.10 52.85 53.41 1.6M
2023-10-03 54.89 55.07 54.06 54.36 0.9M
2023-09-29 55.49 55.49 54.40 54.62 0.8M
2023-09-28 56.04 56.75 54.75 55.00 0.8M
2023-09-27 55.44 56.08 54.68 55.57 1.0M
2023-09-26 55.68 55.80 54.01 54.76 1.4M
2023-09-25 54.76 57.25 54.76 55.48 2.2M
2023-09-22 54.20 54.60 52.71 54.29 0.7M
2023-09-21 55.37 55.80 53.40 53.64 0.7M
2023-09-20 53.71 55.92 53.15 55.08 2.0M
2023-09-18 55.40 55.40 54.00 54.05 0.8M
2023-09-15 56.30 56.50 54.46 55.20 2.2M
2023-09-14 53.49 57.17 52.85 55.76 3.2M
2023-09-13 51.25 53.17 50.15 52.48 2.4M
2023-09-12 55.05 55.20 49.79 51.64 2.3M
2023-09-11 54.40 55.77 54.04 54.49 2.7M
2023-09-08 53.11 53.30 51.67 52.00 0.8M
2023-09-07 53.95 53.95 52.21 52.71 1.3M
2023-09-06 51.53 54.79 51.40 53.24 7.2M
2023-09-05 52.55 52.80 49.76 50.60 2.0M
2023-09-04 47.13 52.25 47.13 51.74 4.4M
2023-09-01 46.70 47.72 46.44 47.08 1.2M
2023-08-31 47.65 47.95 46.40 46.60 1.0M
2023-08-30 45.61 48.10 45.60 47.40 1.3M
2023-08-29 45.90 46.20 45.15 45.52 0.4M
2023-08-28 46.14 46.39 45.45 45.53 0.6M
2023-08-25 46.50 47.22 45.46 45.61 1.1M
2023-08-24 45.01 47.14 44.85 46.80 3.0M
2023-08-23 44.96 45.75 44.70 44.86 0.8M
2023-08-22 45.14 45.64 44.75 44.95 0.6M
2023-08-21 44.66 45.39 44.56 45.09 0.3M
2023-08-18 44.95 45.70 44.50 44.64 1.1M
2023-08-17 45.34 46.07 44.81 44.92 0.5M
2023-08-16 44.11 45.75 44.11 44.94 0.3M
2023-08-14 45.31 45.32 43.88 44.89 0.5M
2023-08-11 47.64 47.64 46.01 46.16 0.7M
2023-08-10 47.73 48.75 46.82 47.20 2.2M
2023-08-09 45.88 48.29 45.60 47.46 0.8M
2023-08-08 47.47 47.75 45.73 45.88 0.4M
2023-08-07 47.00 47.77 46.63 47.36 1.0M
2023-08-04 45.80 47.40 45.55 46.56 0.8M
2023-08-03 44.51 45.88 43.84 45.61 1.0M
2023-08-02 46.00 46.64 44.30 44.52 0.4M
2023-08-01 46.01 46.45 45.71 46.09 0.6M
2023-07-31 45.71 46.99 45.56 45.92 0.9M
2023-07-28 46.37 46.63 45.50 45.70 0.8M
2023-07-27 46.95 47.19 46.20 46.37 0.3M
2023-07-26 47.05 47.64 46.68 46.84 0.4M
2023-07-25 47.51 47.78 46.77 47.33 1.5M
2023-07-24 47.11 48.60 47.00 47.40 3.6M
2023-07-21 44.06 46.95 43.96 46.71 3.2M
2023-07-20 43.49 45.50 43.41 44.46 1.5M
2023-07-19 43.06 43.65 43.06 43.18 0.4M
2023-07-18 43.51 43.98 43.00 43.30 0.5M
2023-07-17 43.59 44.32 43.31 43.65 1.3M
2023-07-14 43.44 43.65 42.79 43.11 0.6M
2023-07-13 43.38 43.63 42.82 43.00 0.3M
2023-07-12 43.01 44.22 43.01 43.32 0.4M
2023-07-11 43.32 43.61 43.10 43.14 0.2M
2023-07-10 43.80 43.94 43.20 43.32 0.5M
2023-07-07 43.31 45.22 43.31 43.71 1.4M
2023-07-06 43.35 44.00 43.16 43.51 0.7M
2023-07-05 43.00 43.70 42.90 43.35 0.6M
2023-07-04 43.39 43.69 42.82 42.99 0.7M
2023-07-03 43.60 43.89 43.05 43.16 0.5M
2023-06-30 43.30 44.27 43.22 43.36 0.4M
2023-06-28 43.09 43.59 43.07 43.19 0.3M
2023-06-27 43.45 43.74 43.25 43.34 0.7M
2023-06-26 43.86 43.90 43.21 43.43 0.6M
2023-06-23 45.55 45.79 43.80 44.08 1.6M
2023-06-22 44.06 46.00 43.87 45.56 3.3M
2023-06-21 44.59 44.66 43.68 44.15 0.4M
2023-06-20 43.16 44.65 42.95 44.23 1.6M
2023-06-19 43.72 44.30 43.22 43.34 0.8M
2023-06-16 43.03 44.36 43.03 43.71 2.9M
2023-06-15 43.44 43.76 42.85 43.02 0.8M
2023-06-14 43.71 44.07 43.20 43.38 2.6M
2023-06-13 44.10 44.40 43.33 43.70 1.5M
2023-06-12 45.50 45.53 43.66 43.81 1.7M
2023-06-09 44.22 45.37 43.93 45.10 3.5M
2023-06-08 45.00 45.75 43.52 43.72 2.0M
2023-06-07 41.96 44.80 41.60 44.54 2.5M
2023-06-06 42.68 42.75 41.70 41.84 0.8M
2023-06-05 42.10 43.60 42.10 42.30 1.7M
2023-06-02 42.18 42.54 41.35 41.65 0.8M
2023-06-01 41.94 42.90 41.75 41.87 0.7M
2023-05-31 43.25 43.25 41.60 41.95 1.0M
2023-05-30 43.82 43.87 43.15 43.27 0.3M
2023-05-29 43.26 44.27 42.93 43.86 4.6M
2023-05-26 43.54 44.44 43.32 43.52 0.5M
2023-05-25 43.26 43.85 43.20 43.35 0.3M
2023-05-24 43.40 44.11 43.00 43.38 0.4M
2023-05-23 43.71 44.09 43.21 43.32 0.6M
2023-05-22 44.40 44.40 43.60 43.70 0.5M
2023-05-19 43.17 44.50 42.66 44.10 0.6M
2023-05-18 43.29 43.60 42.97 43.15 0.4M
2023-05-17 43.39 43.49 42.62 42.89 0.5M
2023-05-16 42.70 44.34 42.70 43.21 0.9M
2023-05-15 43.81 44.05 42.43 42.56 0.8M
2023-05-12 44.28 44.89 43.10 43.70 0.7M
2023-05-11 44.67 45.01 44.20 44.27 0.5M
2023-05-10 44.89 45.07 43.87 44.37 0.6M
2023-05-09 46.25 46.59 44.35 44.58 0.7M
2023-05-08 47.00 47.10 46.10 46.25 0.6M
2023-05-05 47.90 48.33 46.50 46.83 0.3M
2023-05-04 47.61 49.30 47.60 47.88 0.5M
2023-05-03 47.35 48.84 47.11 47.84 1.4M
2023-05-02 47.00 48.25 46.73 47.37 0.9M
2023-04-28 47.11 47.80 46.60 46.85 0.8M
2023-04-27 46.94 47.60 46.68 46.96 0.7M
2023-04-26 47.11 48.10 46.75 46.95 0.8M
2023-04-25 46.82 48.20 46.82 47.18 0.6M
2023-04-24 46.62 47.05 46.20 46.63 0.2M
2023-04-21 48.00 48.29 46.20 46.84 0.9M
2023-04-20 47.89 48.90 47.47 47.57 1.6M
2023-04-19 46.45 47.80 45.79 47.54 1.1M
2023-04-18 46.71 47.26 46.11 46.19 0.4M
2023-04-17 46.27 47.00 45.50 46.49 0.9M
2023-04-13 47.30 47.30 46.05 46.26 0.4M
2023-04-12 46.79 48.12 46.67 47.21 1.9M
2023-04-11 45.75 46.50 45.39 46.14 0.5M
2023-04-10 45.90 46.55 45.30 45.36 0.5M
2023-04-06 46.10 47.16 45.26 45.80 1.6M
2023-04-05 45.60 46.19 45.11 45.50 0.9M
2023-04-03 44.90 45.80 43.60 45.20 1.2M
2023-03-31 43.99 45.21 43.75 44.11 1.4M
2023-03-29 40.00 43.09 39.91 42.76 2.1M
2023-03-28 41.25 41.35 39.50 39.77 1.7M
2023-03-27 43.00 43.00 41.00 41.27 1.1M
2023-03-24 44.50 44.70 42.75 43.03 0.9M
2023-03-23 43.56 45.55 43.56 44.27 1.1M
2023-03-22 44.07 44.90 43.75 44.00 0.3M
2023-03-21 44.00 45.00 43.85 44.01 0.4M
2023-03-20 45.10 45.10 43.55 43.83 0.4M
2023-03-17 45.16 45.75 44.50 44.89 0.6M
2023-03-16 44.20 45.10 43.46 44.71 0.7M
2023-03-15 45.00 45.70 44.55 44.77 0.8M
2023-03-14 46.01 46.51 44.35 44.58 0.9M
2023-03-13 48.00 48.44 45.45 45.92 0.8M
2023-03-10 47.75 49.82 47.01 48.05 1.5M
2023-03-09 50.60 50.72 48.15 48.35 1.3M
2023-03-08 46.90 51.50 46.46 50.57 2.5M
2023-03-06 44.90 47.49 44.90 47.17 1.2M
2023-03-03 44.16 45.59 44.06 44.93 0.7M
2023-03-02 45.14 45.55 43.84 43.99 0.9M
2023-03-01 43.71 45.19 43.70 44.99 0.7M
2023-02-28 43.00 43.85 42.65 43.60 0.5M
2023-02-27 44.35 44.40 42.50 42.70 0.7M
2023-02-24 44.65 45.95 44.25 44.45 0.7M
2023-02-23 44.25 44.80 43.35 44.10 0.5M
2023-02-22 45.35 45.50 44.10 44.20 0.9M
2023-02-21 46.45 47.00 45.55 45.80 0.4M
2023-02-20 47.15 47.60 46.25 46.55 0.6M
2023-02-17 47.55 48.35 47.15 47.40 0.6M
2023-02-16 47.05 48.60 46.80 47.95 0.9M
2023-02-15 46.80 47.30 46.40 47.00 0.6M
2023-02-14 47.70 48.45 46.40 46.85 0.8M
2023-02-13 48.00 48.85 47.00 47.35 0.7M
2023-02-10 47.00 48.40 46.90 47.85 0.7M
2023-02-09 47.45 47.75 46.75 47.40 0.5M
2023-02-08 46.60 48.20 46.35 47.75 0.9M
2023-02-07 48.50 48.50 46.50 46.80 1.2M
2023-02-06 46.10 48.60 46.05 48.30 1.3M
2023-02-03 48.80 49.00 43.90 45.95 1.9M
2023-02-02 47.80 50.55 47.80 48.40 1.0M
2023-02-01 52.85 53.50 47.75 49.65 1.3M
2023-01-31 49.50 52.65 49.35 51.65 1.1M
2023-01-30 49.65 51.25 48.10 49.00 1.3M
2023-01-27 53.05 53.90 47.70 49.65 2.5M
2023-01-25 53.15 53.45 52.45 53.00 0.5M
2023-01-24 53.70 54.40 53.10 53.30 0.5M
2023-01-23 54.35 54.55 53.50 53.70 0.4M
2023-01-20 54.30 54.80 54.00 54.20 0.4M
2023-01-19 54.60 54.95 54.10 54.25 0.4M
2023-01-18 54.75 56.35 54.55 54.95 0.9M
2023-01-17 54.65 55.15 53.95 54.40 0.6M
2023-01-16 55.35 55.55 54.35 54.45 0.3M
2023-01-13 54.95 55.30 54.30 54.90 0.7M
2023-01-12 55.10 55.10 53.70 54.40 0.6M
2023-01-11 53.15 55.45 53.10 54.60 1.3M
2023-01-10 54.85 54.85 52.60 52.80 1.0M
2023-01-09 56.30 56.60 54.40 54.90 1.0M
2023-01-06 57.15 57.15 55.75 56.15 0.7M
2023-01-05 57.50 57.50 56.20 56.90 0.5M
2023-01-04 58.45 58.70 56.80 57.15 0.6M
2023-01-03 58.30 59.10 57.95 58.05 0.9M
2023-01-02 58.30 58.85 57.20 58.05 0.8M