Stock listing

NSE:RAJSREESUG Rajshree Sugars & Chemicals Limited Share Price

Home listing (NSE) of Rajshree Sugars & Chemicals Limited

Follow Rajshree Sugars & Chemicals Limited into a list and get an email when it puts out news.

Share price · NSE:RAJSREESUG

₹29.55 INR -1.04 (-3.4%)

Close on Oct 19, 2026

Past 3 months -6.6% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits

Day range: ₹29.31 – ₹30.50 INROct 19, 2026
Volume: 25,791 sharesOct 19, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:RAJSREESUG · Home	₹29.55 INR	-1.04 (-3.4%)	25,791	₹30.50	₹30.50	₹29.31	₹30.59	Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:RAJSREESUG · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	₹29.55	-1.04	-3.4%	₹30.50	₹30.50	₹29.31	25,791
Fri, Oct 16	₹30.59	-0.13	-0.4%	₹30.51	₹31.33	₹30.03	34,682
Thu, Oct 15	₹30.72	-0.50	-1.6%	₹31.68	₹31.70	₹30.02	20,720
Wed, Oct 14	₹31.22	+0.71	+2.3%	₹30.51	₹32.00	₹30.51	54,411
Tue, Oct 13	₹30.51	-0.48	-1.5%	₹31.70	₹32.20	₹30.05	70,195
Mon, Oct 12	₹30.99	+3.49	+12.7%	₹27.50	₹31.60	₹27.50	252,080
Fri, Oct 9	₹27.50	+0.24	+0.9%	₹27.75	₹27.83	₹27.01	48,462
Thu, Oct 8	₹27.26	-0.14	-0.5%	₹27.89	₹28.00	₹27.13	106,065
Wed, Oct 7	₹27.40	-2.18	-7.4%	₹28.69	₹30.15	₹27.08	368,626
Tue, Oct 6	₹29.58	+1.19	+4.2%	₹29.25	₹29.90	₹28.85	67,148
Mon, Oct 5	₹28.39	+0.66	+2.4%	₹27.73	₹29.30	₹27.51	62,446
Fri, Oct 2	₹27.73	0.00	0.0%	₹27.73	₹27.73	₹27.73	0
Thu, Oct 1	₹27.73	-1.14	-3.9%	₹28.96	₹29.10	₹27.05	83,235
Wed, Sep 30	₹28.87	-1.71	-5.6%	₹30.66	₹31.78	₹28.50	201,576
Tue, Sep 29	₹30.58	-0.26	-0.8%	₹31.46	₹31.46	₹30.01	21,238
Mon, Sep 28	₹30.84	-0.97	-3.0%	₹31.75	₹32.34	₹30.68	81,728
Fri, Sep 25	₹31.81	+0.24	+0.8%	₹31.15	₹33.40	₹31.15	644,442
Thu, Sep 24	₹31.57	-0.43	-1.3%	₹32.00	₹33.25	₹31.30	20,368
Wed, Sep 23	₹32.00	-0.16	-0.5%	₹32.49	₹32.88	₹31.55	18,445
Tue, Sep 22	₹32.16	-0.16	-0.5%	₹32.48	₹32.90	₹31.40	24,067
Mon, Sep 21	₹32.32	+0.45	+1.4%	₹31.65	₹32.45	₹31.50	9,103
Fri, Sep 18	₹31.87	-0.12	-0.4%	₹31.99	₹32.24	₹31.40	21,536
Thu, Sep 17	₹31.99	+0.75	+2.4%	₹31.55	₹32.39	₹31.00	27,288
Wed, Sep 16	₹31.24	-1.58	-4.8%	₹33.14	₹33.15	₹30.51	75,840
Tue, Sep 15	₹32.82	-0.31	-0.9%	₹33.21	₹33.67	₹32.40	35,214
Mon, Sep 14	₹33.13	0.00	0.0%	₹33.13	₹33.13	₹33.13	0
Fri, Sep 11	₹33.13	-0.53	-1.6%	₹33.70	₹34.89	₹32.81	87,667
Thu, Sep 10	₹33.66	-1.56	-4.4%	₹35.57	₹35.57	₹33.50	30,972
Wed, Sep 9	₹35.22	-0.27	-0.8%	₹35.03	₹36.19	₹35.03	26,724
Tue, Sep 8	₹35.49	-0.19	-0.5%	₹35.50	₹36.30	₹35.03	19,238
Mon, Sep 7	₹35.68	+0.21	+0.6%	₹36.09	₹37.27	₹35.11	57,781
Fri, Sep 4	₹35.47	-0.96	-2.6%	₹37.14	₹37.14	₹35.35	29,765
Thu, Sep 3	₹36.43	+0.88	+2.5%	₹35.55	₹36.85	₹35.55	32,654
Wed, Sep 2	₹35.55	-0.68	-1.9%	₹35.52	₹36.99	₹35.33	25,195
Tue, Sep 1	₹36.23	-1.57	-4.2%	₹38.40	₹39.80	₹36.07	55,285
Mon, Aug 31	₹37.80	+1.31	+3.6%	₹37.00	₹38.80	₹35.62	107,407
Fri, Aug 28	₹36.49	+1.24	+3.5%	₹36.20	₹36.92	₹35.76	62,645
Thu, Aug 27	₹35.25	-1.34	-3.7%	₹37.30	₹37.30	₹35.10	91,732
Wed, Aug 26	₹36.59	-1.50	-3.9%	₹37.62	₹38.95	₹36.11	142,347
Tue, Aug 25	₹38.09	-1.59	-4.0%	₹40.00	₹40.40	₹36.76	210,039
Mon, Aug 24	₹39.68	+0.58	+1.5%	₹40.95	₹42.00	₹38.50	422,066
Fri, Aug 21	₹39.10	-1.28	-3.2%	₹40.38	₹40.38	₹38.02	323,810
Thu, Aug 20	₹40.38	+3.48	+9.4%	₹37.01	₹40.79	₹37.00	747,168
Wed, Aug 19	₹36.90	+1.94	+5.5%	₹35.25	₹38.44	₹34.96	308,611
Tue, Aug 18	₹34.96	+0.47	+1.4%	₹34.65	₹36.39	₹34.45	153,455
Mon, Aug 17	₹34.49	+1.82	+5.6%	₹31.85	₹35.00	₹31.85	66,318
Fri, Aug 14	₹32.67	-0.16	-0.5%	₹33.00	₹34.00	₹32.00	34,828
Thu, Aug 13	₹32.83	+1.74	+5.6%	₹31.50	₹33.50	₹31.49	80,377
Wed, Aug 12	₹31.09	+0.42	+1.4%	₹30.67	₹31.25	₹30.32	17,996
Tue, Aug 11	₹30.67	-0.70	-2.2%	₹31.37	₹31.63	₹30.50	14,044
Mon, Aug 10	₹31.37	+1.18	+3.9%	₹30.50	₹31.99	₹30.19	61,863
Fri, Aug 7	₹30.19	-0.31	-1.0%	₹30.89	₹30.89	₹29.52	51,085
Thu, Aug 6	₹30.50	-0.34	-1.1%	₹30.99	₹31.40	₹30.01	31,556
Wed, Aug 5	₹30.84	-0.07	-0.2%	₹30.91	₹31.79	₹30.15	27,175
Tue, Aug 4	₹30.91	+0.52	+1.7%	₹30.54	₹32.19	₹30.35	81,224
Mon, Aug 3	₹30.39	+1.10	+3.8%	₹31.29	₹31.99	₹29.91	53,084
Fri, Jul 31	₹29.29	+0.06	+0.2%	₹29.36	₹29.96	₹29.02	9,528
Thu, Jul 30	₹29.23	-0.78	-2.6%	₹29.86	₹29.90	₹29.16	18,127
Wed, Jul 29	₹30.01	+0.67	+2.3%	₹29.20	₹31.49	₹29.06	91,570
Tue, Jul 28	₹29.34	-1.49	-4.8%	₹30.70	₹30.70	₹29.00	36,581
Mon, Jul 27	₹30.83	+0.86	+2.9%	₹30.60	₹31.39	₹29.97	12,214
Fri, Jul 24	₹29.97	-0.35	-1.2%	₹29.85	₹30.45	₹29.40	16,358
Thu, Jul 23	₹30.32	-0.54	-1.7%	₹31.00	₹31.35	₹30.24	17,415
Wed, Jul 22	₹30.86	-0.65	-2.1%	₹31.40	₹31.41	₹30.78	18,853
Tue, Jul 21	₹31.51	-1.41	-4.3%	₹32.10	₹32.25	₹31.30	94,478
Mon, Jul 20	₹32.92	+0.89	+2.8%	₹32.60	₹33.30	₹31.80	57,580

Ticker: NSE:RAJSREESUG
Asset type: Stock
Sector: Consumer goods
Industry: Food & drinks
Exchange: NSE
Currency: INR

What changed lately

Latest news release · Jul 20, 2026
Rajshree Sugars & Chemicals June-Quarter Loss 233.3 Million Rupees

Latest news

Rajshree Sugars & Chemicals June-Quarter Loss 233.3 Million Rupees

Jul 20, 2026

Closed ₹31.51 (-4.3%) on Jul 21, 2026

All Rajshree Sugars & Chemicals Limited news

Rajshree Sugars & Chemicals Limited on 6ix

Sector: Consumer goods
Industry: Food & drinks
News releases: 1 in the last 12 months · 1 in all · newest Jul 20, 2026 · oldest 2026

Where Rajshree Sugars & Chemicals Limited is listed

Listing	Exchange	Country	Currency
NSE:RAJSREESUG · Home listing · This page	NSE	India	INR
BSE:RAJSREESUG	BSE	India	INR