The Ravalgaon Sugar Farm Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
23-07-2026 Thursday	BSE Sensex : 76,391.39 -363.66 -0.47%		NSE Nifty 50 : 23,869.60 -126.65 -0.53%		USD - INR 1 $ = Rs 96.56	Find Stock
Share Price in Google :	The Ravalgaon Sugar Farm Ltd		MCap (aprox) 33.7 Crores	Symbol : 507300	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.3%	2.2%	3.2%	5.4%	5.7%	-13.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-07-26	Thu	991	21	146	2.2%
22-07-26	Wed	970	0.4	99	0.0%	Data Update : 7 PM
21-07-26	Tue	969.6	39.6	14	4.3%	23-07-26 : 991
20-07-26	Mon	930	-40	26	-4.1%
17-07-26	Fri	970	-8.85	29	-0.9%	Compared to  :  14-07-26 950.25
16-07-26	Thu	978.85	30.35	127	3.2%
15-07-26	Wed	948.5	-1.75	44	-0.2%	7 Days %
14-07-26	Tue	950.25	-6.2	13	-0.6%	4.3%
13-07-26	Mon	956.45	-27.55	3	-2.8%
10-07-26	Fri	984	28.05	24	2.9%	Compared to  :  23-06-26 970
09-07-26	Thu	955.95	-4.8	8	-0.5%
08-07-26	Wed	960.75	-39.2	58	-3.9%	1 Month %
07-07-26	Tue	999.95	66.95	25	7.2%	2.2%
06-07-26	Mon	933	-25.1	33	-2.6%	.
03-07-26	Fri	958.1	-20.9	5	-2.1%	Compared to  :  22-05-26 960
02-07-26	Thu	979	0	27	0.0%
01-07-26	Wed	979	34	54	3.6%	2 Months %
30-06-26	Tue	945	-28.6	32	-2.9%	3.2%
29-06-26	Mon	973.6	18.85	122	2.0%
25-06-26	Thu	954.75	4.75	65	0.5%	Compared to  :  23-04-26 940
24-06-26	Wed	950	-20	25	-2.1%
23-06-26	Tue	970	34	21	3.6%	3 Months %
22-06-26	Mon	936	-36	15	-3.7%	5.4%
19-06-26	Fri	972	25.8	33	2.7%
18-06-26	Thu	946.2	-19.85	25	-2.1%	Compared to  :  23-01-26 937.8
17-06-26	Wed	966.05	3.05	7	0.3%
16-06-26	Tue	963	12	25	1.3%	6 Months %
15-06-26	Mon	951	1.6	5	0.2%	5.7%
12-06-26	Fri	949.4	18.4	4	2.0%
11-06-26	Thu	931	-20.05	7	-2.1%	Compared to  :  23-07-25 1147.5
10-06-26	Wed	951.05	2.85	12	0.3%
09-06-26	Tue	948.2	-21.8	27	-2.2%	1 year %
08-06-26	Mon	970	-32	7	-3.2%	-13.6%
05-06-26	Fri	1002	-6	2	-0.6%
04-06-26	Thu	1008	41.75	2	4.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-06-26	Wed	966.25	-43.75	17	-4.3%
02-06-26	Tue	1010		8	2.2%
01-06-26	Mon
29-05-26	Fri	988.1	8.1	39	0.8%
27-05-26	Wed	980	28.95	3	3.0%
26-05-26	Tue	951.05	10.9	5	1.2%
25-05-26	Mon	940.15	-19.85	41	-2.1%
22-05-26	Fri	960	-10	17	-1.0%
21-05-26	Thu	970	39.8	43	4.3%
20-05-26	Wed	930.2	-54.8	3	-5.6%
19-05-26	Tue	985		41	0.4%
18-05-26	Mon
15-05-26	Fri	981	1	11	0.1%
14-05-26	Thu	980	-10.1	203	-1.0%
13-05-26	Wed	990.1	-31	151	-3.0%
12-05-26	Tue	1021.1	11.1	63	1.1%
11-05-26	Mon	1010	-10.5	8	-1.0%
08-05-26	Fri	1020.5	4.45	33	0.4%
07-05-26	Thu	1016.05	-14.05	52	-1.4%
06-05-26	Wed	1030.1	64.1	364	6.6%
05-05-26	Tue	966	-20	2	-2.0%
04-05-26	Mon	986	36	50	3.8%
30-04-26	Thu	950	-13.5	137	-1.4%
29-04-26	Wed	963.5	3.5	5	0.4%
28-04-26	Tue	960		17	2.7%
27-04-26	Mon
24-04-26	Fri	935	-5	55	-0.5%
23-04-26	Thu	940	-48	72	-4.9%
22-04-26	Wed	988	38	2	4.0%
21-04-26	Tue	950	29.3	172	3.2%
20-04-26	Mon	920.7	-14.3	21	-1.5%
17-04-26	Fri	935	4.95	24	0.5%
16-04-26	Thu	930.05	0.3	42	0.0%
15-04-26	Wed	929.75	4.75	25	0.5%
13-04-26	Mon	925	-15	207	-1.6%
10-04-26	Fri	940	0	31	0.0%
09-04-26	Thu	940	-0.4	26	0.0%
08-04-26	Wed	940.4	38.35	71	4.3%
07-04-26	Tue	902.05	-20.75	41	-2.2%
06-04-26	Mon	922.8	32.05	63	3.6%
02-04-26	Thu	890.75	43.05	138	5.1%
01-04-26	Wed	847.7	22.7	246	2.8%
30-03-26	Mon	825	-1.05	47	-0.1%
27-03-26	Fri	826.05	-18.95	126	-2.2%
25-03-26	Wed	845	-24.2	256	-2.8%
24-03-26	Tue	869.2	4.2	60	0.5%
23-03-26	Mon	865	-0.2	57	0.0%
20-03-26	Fri	865.2	-14.5	55	-1.6%
19-03-26	Thu	879.7	-28.3	320	-3.1%
18-03-26	Wed	908	-5.95	39	2.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	913.95	9.25	204	1.0%
26-02-26	Thu	904.7	-20.35	10	-2.2%
25-02-26	Wed	925.05	-21.7	27	-2.3%
24-02-26	Tue	946.75	-21.25	211	-2.2%
23-02-26	Mon	968	58.85	234	6.5%
20-02-26	Fri	909.15	-37.85	80	-4.0%
19-02-26	Thu	947	-2.9	65	-0.3%
18-02-26	Wed	949.9	48.9	62	5.4%
17-02-26	Tue	901	0.8	15	0.1%
16-02-26	Mon	900.2	-4.45	13	-0.5%
13-02-26	Fri	904.65	1.6	26	0.2%
12-02-26	Thu	903.05	1.9	44	0.2%
11-02-26	Wed	901.15	#N/A	11	0.0%
10-02-26	Tue	#N/A	#N/A		#N/A
09-02-26	Mon	901.25	0	10	0.0%
06-02-26	Fri	901.25	-23.8	5	-2.6%
05-02-26	Thu	925.05	-23.95	202	-2.5%
04-02-26	Wed	949	39.55	43	4.3%
03-02-26	Tue	909.45	4.45	15	0.5%
02-02-26	Mon	905	0.5	26	0.1%
01-02-26	Sun	904.5	-36.5	274	-3.9%
30-01-26	Fri	941	31	111	3.4%
29-01-26	Thu	910	-59.9	143	-6.2%
28-01-26	Wed	969.9	-9.6	45	-1.0%
27-01-26	Tue	979.5	41.7	2	4.4%
23-01-26	Fri	937.8	44.8	192	5.0%
22-01-26	Thu	893	-25	16	-2.7%
21-01-26	Wed	918	0	7	0.0%
20-01-26	Tue	918	12.95	43	1.4%
19-01-26	Mon	905.05	-69.95	70	-7.2%
16-01-26	Fri	975	45	115	4.8%
14-01-26	Wed	930	30	262	3.3%
13-01-26	Tue	900	-53	131	-5.6%
12-01-26	Mon	953	19.4	16	2.1%
09-01-26	Fri	933.6	-24.45	12	-2.6%
08-01-26	Thu	958.05	4.05	117	0.4%
07-01-26	Wed	954	0.95	5	0.1%
06-01-26	Tue	953.05	-16.45	151	-1.7%
05-01-26	Mon	969.5	-20.5	49	-2.1%
02-01-26	Fri	990	46.75	36	5.0%
01-01-26	Thu	943.25	-21.75	72	-2.3%
31-12-25	Wed	965	-5	5	-0.5%
30-12-25	Tue	970	20	50	2.1%
29-12-25	Mon	950	-3.2	9	-0.3%
26-12-25	Fri	953.2	5.2	29	0.5%
24-12-25	Wed	948	18	3	1.9%
23-12-25	Tue	930	-0.85	1	-0.1%
22-12-25	Mon	930.85	-23.15	87	-2.4%
19-12-25	Fri	954	-0.1	5	0.0%
18-12-25	Thu	954.1	14.1	88	1.5%
17-12-25	Wed	940	-13.95	23	-1.5%
16-12-25	Tue	953.95	28.45	33	3.1%
15-12-25	Mon	925.5	-14.1	31	-1.5%
12-12-25	Fri	939.6	18.4	93	2.0%
11-12-25	Thu	921.2	-47.8	172	-4.9%
10-12-25	Wed	969	-10.9	52	-1.1%
09-12-25	Tue	979.9	29.9	20	3.1%
08-12-25	Mon	950	-18.05	65	-1.9%
05-12-25	Fri	968.05	-8.75	87	-0.9%
04-12-25	Thu	976.8	-5.3	253	-0.5%
03-12-25	Wed	982.1	-13.15	223	-1.3%
02-12-25	Tue	995.25	-3.8	19	-0.4%
01-12-25	Mon	999.05	-9.05	120	-0.9%
28-11-25	Fri	1008.1	5.9	26	0.6%
27-11-25	Thu	1002.2	-21.8	68	-2.1%
26-11-25	Wed	1024	9	29	0.9%
25-11-25	Tue	1015	-4.25	31	-0.4%
24-11-25	Mon	1019.25	-9.75	111	-0.9%
21-11-25	Fri	1029	7.7	84	0.8%
20-11-25	Thu	1021.3	#N/A	7	-1.8%
19-11-25	Wed	#N/A	#N/A		#N/A
18-11-25	Tue	1040	9.95	108	1.0%
17-11-25	Mon	1030.05	-29.95	14	-2.8%
14-11-25	Fri	1060	1.75	95	0.2%
13-11-25	Thu	1058.25	44.25	51	4.4%
12-11-25	Wed	1014	-65	2	-6.0%
11-11-25	Tue	1079	0.05	10	0.0%
10-11-25	Mon	1078.95	-21.55	1	-2.0%
07-11-25	Fri	1100.5	22.5	213	2.1%
06-11-25	Thu	1078	28.5	47	2.7%
04-11-25	Tue	1049.5	25.45	11	2.5%
03-11-25	Mon	1024.05	10.85	63	1.1%
31-10-25	Fri	1013.2	#N/A	58	-3.0%
30-10-25	Thu	#N/A	#N/A		#N/A
29-10-25	Wed	1044	0	3	0.0%
28-10-25	Tue	1044	-10.95	3	-1.0%
27-10-25	Mon	1054.95	-12.9	8	-1.2%
24-10-25	Fri	1067.85	35.5	9	3.4%
23-10-25	Thu	1032.35	5.35	35	0.5%
21-10-25	Tue	1027	9	195	0.9%
20-10-25	Mon	1018	-5	33	-0.5%
17-10-25	Fri	1023	13.8	248	1.4%
16-10-25	Thu	1009.2	-7.45	237	-0.7%
15-10-25	Wed	1016.65	-32.85	88	-3.1%
14-10-25	Tue	1049.5	41.45	139	4.1%
13-10-25	Mon	1008.05	-38.75	67	-3.7%
10-10-25	Fri	1046.8	20	3	1.9%
09-10-25	Thu	1026.8	7.35	20	0.7%
08-10-25	Wed	1019.45	-34.5	207	-3.3%
07-10-25	Tue	1053.95	12.05	58	1.2%
06-10-25	Mon	1041.9	16.9	126	1.6%
03-10-25	Fri	1025	2.6	46	0.3%
01-10-25	Wed	1022.4	-5.6	5	-0.5%
30-09-25	Tue	1028	2.95	35	0.3%
29-09-25	Mon	1025.05	-10.7	84	-1.0%
26-09-25	Fri	1035.75	17.7	94	1.7%
25-09-25	Thu	1018.05	-16.95	84	-1.6%
24-09-25	Wed	1035	-30.65	42	-2.9%
23-09-25	Tue	1065.65	28.4	136	2.7%
22-09-25	Mon	1037.25	5.25	110	0.5%
19-09-25	Fri	1032	0	47	0.0%
18-09-25	Thu	1032	2	90	0.2%
17-09-25	Wed	1030	-5.05	20	-0.5%
16-09-25	Tue	1035.05	10.05	50	1.0%
15-09-25	Mon	1025	-29.7	61	-2.8%
12-09-25	Fri	1054.7	-15.2	12	-1.4%
11-09-25	Thu	1069.9	9.9	7	1.0%
10-09-25	Wed	1035	34.9	8	3.4%
09-09-25	Tue	1025.1	-7.9	157	-0.8%
08-09-25	Mon	1033	-40.35	47	-3.8%
05-09-25	Fri	1073.35	5.55	74	0.5%
04-09-25	Thu	1067.8	25.2	105	2.4%
03-09-25	Wed	1042.6	7.1	45	0.7%
02-09-25	Tue	1035.5	28.75	157	2.9%
01-09-25	Mon	1006.75	-13	104	-1.3%
29-08-25	Fri	1019.75	-7.75	69	-0.8%
28-08-25	Thu	1027.5	-28.35	37	-2.7%
26-08-25	Tue	1055.85	36.3	84	3.6%
25-08-25	Mon	1019.55	7.55	33	0.7%
22-08-25	Fri	1012	4.95	89	0.5%
21-08-25	Thu	1007.05	-31.9	326	-3.1%
20-08-25	Wed	1038.95	16	118	1.6%
19-08-25	Tue	1022.95	-15.55	102	-1.5%
18-08-25	Mon	1038.5	-41.45	96	-3.8%
14-08-25	Thu	1079.95	29.95	132	2.9%
13-08-25	Wed	1050	3.55	157	0.3%
12-08-25	Tue	1046.45	-43.5	80	-4.0%
11-08-25	Mon	1089.95	29.85	56	2.8%
08-08-25	Fri	1060.1	-27.8	52	-2.6%
07-08-25	Thu	1087.9	0	72	0.0%
06-08-25	Wed	1087.9	-1.1	64	-0.1%
05-08-25	Tue	1089	29	207	2.7%
04-08-25	Mon	1060	4.95	1	0.5%
01-08-25	Fri	1055.05	25.05	39	2.4%
31-07-25	Thu	1030	-35	12	-3.3%
30-07-25	Wed	1065	8.25	5	0.8%
29-07-25	Tue	1056.75	-43.2	67	-3.9%
28-07-25	Mon	1099.95	-5.05	34	-0.5%
25-07-25	Fri	1105	16.95	37	1.6%
24-07-25	Thu	1088.05	-59.45	71	-5.2%
23-07-25	Wed	1147.5	30.6	9	2.7%
22-07-25	Tue	1116.9	-5.3	51	-0.5%
21-07-25	Mon	1122.2	-11.8	50	-1.0%
18-07-25	Fri	1134	39.8	368	3.6%