Shree Renuka Sugars share price history

NSE: RENUKABSE: 532670Agricultural Food & other ProductsSmall Cap

Shree Renuka Sugars Limited · Face value ₹1 · Listed Oct 2005

₹18.34₹0.01 (0.05%)BSE ₹18.37

Share price at the NSE close on 29 Oct 2026. Previous close ₹18.33.

29 Oct: open ₹18.25, high ₹18.48, low ₹18.11

52-week range of traded prices to 29 Oct 2026

₹17.82Low, 27 Oct 2026₹30.82High, 29 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹3,904 Cr760th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −5.8%
Debt to equity: Net worth zero or below
Volume, NSE: 65,94,38136.9% delivered

Shree Renuka Sugars share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Shree Renuka Sugars' share price is on record from 2 Jan 2007, when it closed at ₹22.53, to 29 Oct 2026. Its highest close was ₹122.43 on 6 Jan 2010 and its lowest ₹3.45 on 23 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.34	−29.8%	29.48	18.13	26.13	30.30	17.82	2,12,06,07,231
2025	26.13	−33.8%	40.22	25.60	39.44	40.72	24.71	1,28,68,15,577
2024	39.47	−16.3%	54.47	38.36	47.40	56.50	36.55	4,22,36,84,314
2023	47.15	−18.9%	58.10	39.75	58.40	59.10	39.40	2,71,70,10,576
2022	58.15	+93.5%	65.35	30.40	30.25	68.75	29.95	4,98,57,80,268
2021	30.05	+147.3%	45.50	9.00	12.20	47.75	8.70	2,06,26,95,355
2020	12.15	+43.8%	13.60	3.45	8.50	14.70	3.25	44,19,64,579
2019	8.45	−21.0%	12.25	6.55	10.80	12.50	6.50	19,67,08,048
2018	10.70	−34.6%	17.70	9.85	16.40	18.60	9.60	61,36,42,985
2017	16.35	+18.1%	21.75	12.45	14.10	22.50	12.40	92,27,37,624
2016	13.85	+8.2%	18.45	10.75	12.85	19.15	9.85	1,44,08,26,121
2015	12.80	−16.3%	17.35	7.20	15.25	18.05	7.05	1,24,70,76,133
2014	15.30	−23.5%	30.75	15.20	20.00	31.80	15.05	1,31,76,74,946
2013	20.00	−37.0%	34.00	14.95	32.00	34.40	14.50	1,66,36,72,714
2012	31.75	+26.5%	40.70	24.75	25.75	42.30	23.90	1,93,84,64,132
2011	25.10	−74.2%	99.90	23.90	97.00	101.90	22.70	1,84,24,70,049
2010	97.10	−12.6%	122.43	53.10	111.50	123.50	51.40	2,41,03,16,296
2009	111.08	+202.2%	118.93	32.13	36.80	121.00	29.85	2,09,76,25,560
2008	36.75	−27.3%	68.73	22.38	50.05	71.20	20.50	2,86,97,89,890
2007	50.55	–	51.51	13.94	22.49	52.90	13.01	2,63,97,51,220

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.34	−16.2%	21.87	23.49	17.82	21,08,18,366
Sep 2026	21.89	−12.1%	24.96	25.73	21.73	29,58,24,242
Aug 2026	24.90	+13.9%	21.77	27.68	21.66	58,51,16,458
Jul 2026	21.87	−1.2%	22.26	23.64	21.50	7,44,61,326
Jun 2026	22.13	−3.2%	23.01	24.89	21.05	18,05,28,302
May 2026	22.85	−21.8%	29.52	30.30	22.70	18,72,57,797
Apr 2026	29.21	+6.2%	28.00	30.20	26.60	23,36,89,083
Mar 2026	27.50	+13.1%	23.10	28.59	22.90	23,65,02,169
Feb 2026	24.31	−3.2%	25.11	26.00	23.01	6,30,19,062
Jan 2026	25.11	−3.9%	26.13	26.58	22.85	5,33,90,426
Dec 2025	26.13	−2.2%	26.75	28.05	25.02	7,31,17,499
Nov 2025	26.71	−9.5%	29.53	29.90	26.58	4,69,01,350
Oct 2025	29.53	−0.8%	29.90	31.35	28.70	5,91,85,568
Sep 2025	29.76	+4.9%	28.64	33.50	28.28	30,64,14,440
Aug 2025	28.36	−5.6%	30.00	30.42	27.95	4,10,70,136
Jul 2025	30.03	−9.3%	33.29	34.07	29.63	6,71,26,379
Jun 2025	33.12	+0.9%	32.65	35.85	30.85	11,31,83,040
May 2025	32.82	+14.0%	28.79	34.20	25.60	13,25,75,613
Apr 2025	28.79	+4.4%	27.63	31.15	24.71	10,15,43,276
Mar 2025	27.58	+0.3%	27.55	30.99	25.65	12,96,51,798
Feb 2025	27.51	−27.3%	38.00	38.59	27.10	9,70,22,749
Jan 2025	37.83	−4.2%	39.44	40.72	34.20	11,90,23,729
Dec 2024	39.47	−7.3%	42.99	44.40	38.75	11,48,96,273
Nov 2024	42.60	−0.9%	43.24	44.10	38.20	15,56,48,407
Oct 2024	42.98	−21.1%	54.47	56.50	39.20	61,38,86,097
Sep 2024	54.47	+9.0%	50.47	55.11	46.10	60,92,24,654
Aug 2024	49.97	−2.0%	51.13	52.00	44.18	37,13,63,621
Jul 2024	51.00	+4.0%	49.11	53.25	44.10	53,58,10,911
Jun 2024	49.04	+22.3%	41.50	53.35	36.55	84,20,10,043
May 2024	40.10	−10.4%	44.90	45.25	39.60	8,20,07,998
Apr 2024	44.75	+12.7%	40.15	47.30	40.15	17,59,39,365
Mar 2024	39.70	−14.8%	47.50	48.20	39.30	12,89,15,304
Feb 2024	46.60	−2.9%	48.00	54.00	45.20	42,29,50,805
Jan 2024	48.00	+1.8%	47.40	48.50	43.20	17,10,30,836
Dec 2023	47.15	−5.6%	50.15	51.40	44.30	26,34,78,536
Nov 2023	49.95	+2.6%	48.75	53.90	48.55	18,29,75,750
Oct 2023	48.70	−10.8%	54.75	56.20	46.85	22,26,67,768
Sep 2023	54.60	+17.2%	46.70	57.25	46.50	56,20,60,548
Aug 2023	46.60	+1.5%	46.00	48.80	43.85	24,81,58,062
Jul 2023	45.90	+5.9%	43.60	48.65	42.75	22,19,18,559
Jun 2023	43.35	+3.3%	41.85	46.00	41.30	28,34,96,433
May 2023	41.95	−10.5%	47.10	49.30	41.60	14,36,00,589
Apr 2023	46.85	+6.2%	44.80	48.90	43.70	12,80,68,511
Mar 2023	44.10	+1.1%	43.85	51.50	39.40	18,31,53,531
Feb 2023	43.60	−15.8%	52.70	53.50	42.45	12,98,90,110
Jan 2023	51.80	−10.9%	58.40	59.10	47.70	14,75,42,179
Dec 2022	58.15	−0.5%	58.90	65.60	49.65	45,01,40,981
Nov 2022	58.45	+8.1%	54.25	60.60	53.80	27,71,30,947
Oct 2022	54.05	−8.9%	59.05	68.75	53.35	52,48,02,675
Sep 2022	59.30	+26.2%	46.75	62.25	46.55	79,16,04,150
Aug 2022	47.00	−5.0%	49.70	51.35	44.15	19,55,78,617
Jul 2022	49.45	+6.6%	46.50	52.70	45.00	29,64,49,744
Jun 2022	46.40	−1.1%	47.40	55.50	39.20	47,58,40,669
May 2022	46.90	−12.8%	52.75	57.20	38.90	34,38,91,445
Apr 2022	53.80	+51.1%	35.70	63.20	35.50	88,50,23,007
Mar 2022	35.60	+8.2%	32.75	40.05	31.00	26,76,41,843
Feb 2022	32.90	+0.9%	33.00	40.60	30.35	25,08,92,988
Jan 2022	32.60	+8.5%	30.25	36.70	29.95	22,67,83,202
Dec 2021	30.05	+21.2%	24.80	34.90	24.75	19,64,35,956
Nov 2021	24.80	−8.3%	26.20	29.85	24.40	12,56,18,832
Oct 2021	27.05	−3.6%	27.70	32.75	26.95	10,62,41,308
Sep 2021	28.05	+11.5%	25.25	30.50	23.40	5,54,88,923
Aug 2021	25.15	−26.6%	34.30	34.90	21.50	11,56,22,862
Jul 2021	34.25	−13.0%	40.00	47.75	31.50	20,15,12,033
Jun 2021	39.35	+149.8%	15.70	39.35	14.80	45,22,28,256
May 2021	15.75	+30.7%	12.25	17.60	11.40	38,34,85,627
Apr 2021	12.05	+31.7%	9.25	12.20	9.25	17,39,64,517
Mar 2021	9.15	−12.0%	10.60	11.90	9.10	12,43,02,248
Feb 2021	10.40	+5.6%	9.90	10.75	9.10	4,96,11,420
Jan 2021	9.85	−18.9%	12.20	12.90	8.70	7,81,83,373
Dec 2020	12.15	+22.1%	10.00	14.70	9.80	11,02,96,102
Nov 2020	9.95	+0.5%	9.90	10.35	9.50	2,74,90,339
Oct 2020	9.90	+10.6%	9.10	10.85	8.85	1,98,53,284
Sep 2020	8.95	−8.7%	9.80	10.75	8.60	2,20,22,408
Aug 2020	9.80	+12.0%	9.10	11.25	8.60	4,15,59,958
Jul 2020	8.75	−21.5%	11.70	12.25	8.10	6,61,79,344
Jun 2020	11.15	+123.0%	5.20	11.15	5.05	3,76,39,033
May 2020	5.00	−6.5%	5.15	5.15	4.20	1,10,03,537
Apr 2020	5.35	+15.1%	4.85	6.05	4.85	1,63,61,977
Mar 2020	4.65	−29.5%	6.85	6.85	3.25	2,87,16,893
Feb 2020	6.60	−14.8%	7.75	8.85	6.50	2,08,73,650
Jan 2020	7.75	−8.3%	8.50	9.80	7.55	3,99,68,054
Dec 2019	8.45	+4.3%	8.15	8.65	7.35	2,02,93,324
Nov 2019	8.10	+11.7%	7.35	10.95	7.35	4,15,33,752
Oct 2019	7.25	+9.8%	6.60	7.40	6.60	74,28,110
Sep 2019	6.60	−3.6%	6.85	8.30	6.50	1,68,40,631
Aug 2019	6.85	−12.7%	7.80	7.95	6.50	94,75,596
Jul 2019	7.85	−14.7%	9.45	9.65	7.60	82,17,591
Jun 2019	9.20	−9.4%	10.05	10.55	8.60	77,87,312
May 2019	10.15	−5.6%	10.55	11.30	9.90	1,37,66,722
Apr 2019	10.75	+5.9%	10.30	12.50	10.25	1,81,40,939
Mar 2019	10.15	−3.8%	10.80	11.95	10.10	2,21,93,738
Feb 2019	10.55	+2.9%	10.25	11.65	9.60	1,77,67,648
Jan 2019	10.25	−4.2%	10.80	11.65	10.10	1,32,62,685
Dec 2018	10.70	−7.8%	11.65	12.05	10.55	1,15,97,457
Nov 2018	11.60	−10.1%	12.90	13.85	11.40	1,59,29,349
Oct 2018	12.90	+8.4%	11.55	14.40	11.35	2,26,14,205
Sep 2018	11.90	+1.3%	11.85	18.35	11.20	8,56,29,241
Aug 2018	11.75	−5.2%	12.45	13.35	11.65	92,70,607
Jul 2018	12.40	−3.9%	13.05	13.90	9.60	1,70,69,870
Jun 2018	12.90	−19.4%	16.00	18.60	12.05	6,13,85,313
May 2018	16.00	+2.2%	15.75	16.20	15.10	17,84,57,821
Apr 2018	15.65	+2.0%	15.45	15.90	15.30	2,88,61,143
Mar 2018	15.35	−1.9%	15.80	16.15	14.45	6,83,01,254
Feb 2018	15.65	+1.0%	15.60	16.40	13.95	4,22,68,716
Jan 2018	15.50	−5.2%	16.40	17.80	15.15	7,22,58,009
Dec 2017	16.35	−9.2%	18.00	18.75	15.50	5,75,85,934
Nov 2017	18.00	+25.0%	14.90	18.85	14.60	13,67,94,027
Oct 2017	14.40	+4.0%	13.90	15.35	13.60	4,55,40,483
Sep 2017	13.85	−19.0%	17.10	17.30	13.55	5,48,70,320
Aug 2017	17.10	−5.8%	18.25	19.70	16.20	9,43,06,009
Jul 2017	18.15	+44.6%	12.80	22.50	12.60	23,50,38,869
Jun 2017	12.55	−2.7%	13.00	13.40	12.40	2,11,17,152
May 2017	12.90	−12.5%	14.75	14.85	12.85	3,71,07,390
Apr 2017	14.75	+1.4%	14.70	15.85	14.20	4,88,96,083
Mar 2017	14.55	−6.4%	15.55	16.00	14.10	5,01,38,412
Feb 2017	15.55	+2.0%	15.35	17.50	14.50	8,18,42,833
Jan 2017	15.25	+10.1%	14.10	18.10	13.75	5,95,00,112
Dec 2016	13.85	−1.4%	14.20	14.35	11.25	3,72,93,754
Nov 2016	14.05	−11.4%	15.85	15.85	11.90	5,16,70,684
Oct 2016	15.85	+3.3%	15.50	16.95	15.30	4,45,67,034
Sep 2016	15.35	−9.7%	17.05	17.20	12.90	7,68,11,299
Aug 2016	17.00	−6.8%	18.40	18.70	14.90	13,14,84,216
Jul 2016	18.25	+6.7%	17.20	18.90	16.10	17,05,11,579
Jun 2016	17.10	+21.3%	14.20	19.15	13.65	33,34,32,515
May 2016	14.10	+5.2%	13.40	15.15	12.60	11,87,23,190
Apr 2016	13.40	−8.5%	14.80	15.15	12.95	8,61,24,854
Mar 2016	14.65	+25.8%	11.75	15.65	11.70	17,75,43,762
Feb 2016	11.65	−4.5%	12.25	12.75	9.85	6,36,29,792
Jan 2016	12.20	−4.7%	12.85	15.40	11.35	14,90,33,442
Dec 2015	12.80	−2.3%	13.00	13.25	11.60	14,35,27,306
Nov 2015	13.10	+14.4%	11.60	18.05	10.45	30,74,73,243
Oct 2015	11.45	+59.0%	7.35	12.75	7.25	17,12,36,288
Sep 2015	7.20	−3.4%	7.40	8.10	7.10	4,52,25,475
Aug 2015	7.45	−16.3%	9.10	9.70	7.05	7,84,06,615
Jul 2015	8.90	−12.7%	10.20	10.80	8.25	6,92,14,170
Jun 2015	10.20	−9.7%	11.30	11.80	9.00	5,32,26,461
May 2015	11.30	−8.5%	12.40	12.65	11.10	5,86,39,374
Apr 2015	12.35	−3.9%	12.80	14.65	12.00	8,76,88,747
Mar 2015	12.85	−18.9%	15.95	16.35	12.00	7,56,64,024
Feb 2015	15.85	−2.8%	16.25	17.40	14.90	6,96,63,665
Jan 2015	16.30	+6.5%	15.25	17.55	15.20	8,71,10,765
Dec 2014	15.30	−9.5%	16.90	18.70	15.05	8,73,93,454
Nov 2014	16.90	−0.9%	17.05	20.45	16.70	11,65,57,421
Oct 2014	17.05	+6.2%	16.00	17.30	15.55	5,09,73,284
Sep 2014	16.05	−17.3%	19.60	19.85	15.60	9,04,69,796
Aug 2014	19.40	−15.5%	22.65	23.35	19.05	7,05,90,945
Jul 2014	22.95	−17.3%	28.00	28.60	22.20	9,89,47,989
Jun 2014	27.75	+11.9%	25.25	31.80	24.65	25,13,23,927
May 2014	24.80	+13.5%	21.80	27.30	21.45	14,67,01,324
Apr 2014	21.85	+1.4%	21.65	23.65	21.50	8,67,50,583
Mar 2014	21.55	+1.4%	21.25	22.35	20.80	6,95,47,364
Feb 2014	21.25	+14.6%	18.50	22.90	18.50	12,42,74,284
Jan 2014	18.55	−7.3%	20.00	22.45	18.25	12,41,44,575
Dec 2013	20.00	−2.7%	20.30	22.80	19.60	9,22,12,062
Nov 2013	20.55	−8.5%	22.80	23.95	19.35	10,83,39,984
Oct 2013	22.45	+17.5%	19.50	24.50	18.65	22,92,24,475
Sep 2013	19.10	+24.8%	15.20	19.55	15.20	11,27,14,165
Aug 2013	15.30	−9.5%	17.00	17.60	14.50	8,43,95,679
Jul 2013	16.90	+5.3%	16.00	20.60	15.80	15,48,23,108
Jun 2013	16.05	−24.6%	21.10	22.15	14.80	16,21,35,240
May 2013	21.30	−11.6%	23.95	25.70	21.20	9,48,75,022
Apr 2013	24.10	+8.6%	22.25	28.75	22.10	17,36,44,264
Mar 2013	22.20	−6.5%	23.75	27.55	21.10	14,07,63,288
Feb 2013	23.75	−18.9%	28.75	30.35	22.60	13,17,36,531
Jan 2013	29.30	−7.7%	32.00	34.40	26.90	17,88,08,896
Dec 2012	31.75	+1.8%	31.65	34.55	26.00	15,01,79,135
Nov 2012	31.20	−0.8%	31.60	32.50	28.45	11,93,60,256
Oct 2012	31.45	−12.8%	36.00	38.40	30.35	17,77,86,262
Sep 2012	36.05	+18.4%	30.70	38.25	30.35	15,67,67,892
Aug 2012	30.45	−1.5%	31.00	34.85	29.40	16,02,75,017
Jul 2012	30.90	−2.2%	32.20	39.50	29.05	16,91,39,332
Jun 2012	31.60	+19.9%	26.55	31.95	25.10	10,65,39,713
May 2012	26.35	−17.1%	31.90	35.00	25.40	12,45,65,121
Apr 2012	31.80	+0.8%	31.80	34.40	29.90	12,28,14,428
Mar 2012	31.55	−16.5%	37.80	41.40	29.55	16,23,88,576
Feb 2012	37.80	−0.7%	38.00	42.30	35.15	23,31,33,361
Jan 2012	38.05	+51.6%	25.75	40.85	23.90	25,55,15,039
Dec 2011	25.10	−17.2%	31.50	33.10	22.70	20,96,12,479
Nov 2011	30.30	−47.0%	57.00	58.60	29.40	37,42,84,884
Oct 2011	57.20	+3.8%	54.75	59.00	49.75	8,41,46,218
Sep 2011	55.10	−4.7%	58.90	64.00	53.65	11,35,09,020
Aug 2011	57.80	−17.6%	70.55	73.00	50.80	14,43,13,816
Jul 2011	70.15	+5.1%	66.95	76.20	66.05	13,34,72,851
Jun 2011	66.75	+7.0%	62.75	67.50	56.60	10,41,67,666
May 2011	62.40	−11.4%	70.40	71.30	55.90	9,12,19,570
Apr 2011	70.45	+1.2%	70.00	78.10	68.05	8,09,99,238
Mar 2011	69.60	−2.0%	71.50	77.50	68.05	11,16,33,353
Feb 2011	71.05	−13.5%	82.90	93.60	70.05	19,52,65,636
Jan 2011	82.15	−15.4%	97.00	101.90	81.15	19,98,45,318
Dec 2010	97.10	+12.5%	86.65	99.80	73.60	22,98,01,629
Nov 2010	86.30	−4.7%	92.00	108.20	72.55	23,80,10,467
Oct 2010	90.55	+3.0%	88.00	93.10	77.20	14,68,06,741
Sep 2010	87.95	+38.0%	64.00	88.40	64.00	21,79,33,343
Aug 2010	63.75	+0.6%	63.55	71.65	63.05	10,35,40,045
Jul 2010	63.35	−6.6%	67.65	72.50	62.45	11,60,23,564
Jun 2010	67.85	+14.0%	60.00	70.30	59.15	20,64,36,485
May 2010	59.50	−3.4%	61.50	62.10	51.40	22,97,03,318
Apr 2010	61.60	−13.6%	71.60	72.00	56.40	20,57,57,034
Mar 2010	71.30	−14.5%	84.08	93.28	71.10	36,66,05,774
Feb 2010	83.35	−18.2%	102.00	105.90	82.55	19,98,82,382
Jan 2010	101.95	−8.2%	111.50	123.50	98.50	14,98,15,514
Dec 2009	111.08	−1.2%	112.75	121.00	101.98	12,16,17,968
Nov 2009	112.38	+20.5%	93.50	120.25	89.13	15,19,03,828
Oct 2009	93.28	−5.5%	97.70	109.98	90.83	15,70,85,908
Sep 2009	98.73	−0.6%	99.80	107.00	92.28	16,97,20,118
Aug 2009	99.35	+18.9%	84.25	99.98	83.75	22,84,53,284
Jul 2009	83.53	+18.6%	71.25	85.70	56.83	20,84,03,020
Jun 2009	70.43	+11.5%	64.85	76.75	62.85	25,30,28,790
May 2009	63.18	+28.8%	52.00	70.85	50.53	18,78,89,492
Apr 2009	49.05	+7.6%	45.00	55.50	45.00	13,36,12,206
Mar 2009	45.60	+14.7%	38.15	48.75	36.33	17,07,52,428
Feb 2009	39.75	0.0%	40.00	46.05	36.05	17,91,63,422
Jan 2009	39.75	+8.2%	36.80	40.20	29.85	13,59,95,096
Dec 2008	36.75	+45.8%	25.95	37.45	23.40	15,39,85,254
Nov 2008	25.20	−0.2%	25.75	36.00	22.70	15,29,09,646
Oct 2008	25.25	−50.9%	51.93	52.43	20.50	16,81,90,906
Sep 2008	51.45	−12.3%	58.65	61.75	47.50	18,56,25,108
Aug 2008	58.65	−6.5%	62.05	71.20	56.50	26,74,29,842
Jul 2008	62.75	+27.3%	49.20	63.90	46.50	44,95,51,876
Jun 2008	49.30	−12.1%	56.55	57.68	43.53	31,70,63,206
May 2008	56.10	−11.4%	64.95	70.50	54.78	23,03,07,666
Apr 2008	63.30	+31.0%	48.95	67.88	46.06	22,28,34,186
Mar 2008	48.31	−18.3%	58.75	59.95	41.31	35,87,23,900
Feb 2008	59.15	+38.0%	43.49	62.25	37.06	17,77,75,320
Jan 2008	42.85	−15.2%	50.05	68.00	36.78	18,53,92,980
Dec 2007	50.55	+45.7%	34.94	52.90	34.21	19,28,13,540
Nov 2007	34.69	−11.3%	39.45	40.10	30.75	9,99,89,220
Oct 2007	39.11	+10.7%	35.45	43.74	33.77	22,65,69,200
Sep 2007	35.32	+33.7%	26.45	37.00	25.75	36,06,99,540
Aug 2007	26.41	−15.5%	31.10	31.10	22.21	9,96,52,820
Jul 2007	31.26	−4.2%	32.75	34.99	29.81	18,84,50,260
Jun 2007	32.61	+11.2%	29.70	33.15	27.94	35,59,20,440
May 2007	29.33	+33.6%	22.01	31.15	21.86	27,31,36,140
Apr 2007	21.95	−6.1%	22.50	25.50	20.82	35,96,78,780
Mar 2007	23.37	+54.8%	15.25	23.90	14.96	26,75,86,120
Feb 2007	15.10	−9.2%	17.00	17.35	13.01	15,11,89,440
Jan 2007	16.63	–	22.49	23.95	16.45	6,40,65,720

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	18.25	18.48	18.11	18.34	18.28	65,94,381	36.9%
28 Oct 2026	18.50	18.53	18.15	18.33	18.33	49,50,846	25.0%
27 Oct 2026	18.08	18.77	17.82	18.50	18.49	74,75,751	28.8%
26 Oct 2026	18.48	18.90	17.97	18.13	18.40	90,80,487	38.1%
23 Oct 2026	19.62	19.84	18.61	18.70	18.95	1,09,78,313	29.9%
22 Oct 2026	19.92	19.94	19.15	19.64	19.50	1,25,20,316	39.1%
21 Oct 2026	20.65	20.78	19.53	19.92	20.00	1,39,33,071	40.8%
19 Oct 2026	21.94	21.94	20.50	20.69	20.95	1,85,14,146	46.0%
16 Oct 2026	22.30	22.74	22.02	22.15	22.39	85,38,586	32.8%
15 Oct 2026	22.97	23.05	22.08	22.23	22.59	86,64,575	32.6%
14 Oct 2026	22.85	23.49	22.62	22.82	22.98	1,21,85,714	24.0%
13 Oct 2026	22.61	22.91	22.24	22.73	22.61	97,99,440	25.8%
12 Oct 2026	21.90	22.63	21.81	22.43	22.28	1,19,45,757	25.2%
9 Oct 2026	21.80	22.15	21.60	21.72	21.84	63,01,032	30.7%
8 Oct 2026	22.95	23.03	21.50	21.63	22.23	1,03,43,917	30.4%
7 Oct 2026	22.58	23.27	22.45	22.78	22.94	1,17,98,511	30.2%
6 Oct 2026	22.38	22.84	22.18	22.65	22.56	1,86,26,993	21.6%
5 Oct 2026	21.61	22.36	21.61	21.76	21.87	99,72,873	23.8%
1 Oct 2026	21.87	22.05	20.95	21.34	21.40	1,85,93,657	44.2%
30 Sep 2026	22.60	23.02	21.73	21.89	22.38	88,47,058	36.9%
29 Sep 2026	22.73	22.88	22.36	22.54	22.58	76,48,950	25.4%
28 Sep 2026	23.50	23.84	22.78	22.91	23.27	1,45,72,179	31.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shree Renuka Sugars bonus and split history

Ex-date	Event	Price factor	What happened
14 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
15 Mar 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
10 Apr 2008	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.