The Ravalgaon Sugar Farm Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
01-04-2026 Wed	BSE Sensex : 73,134.32 +1186.77 +1.65%		NSE Nifty 50 : 22,679.40 +348.00 +1.56%		USD - INR 1 $ = Rs 93.36	Find Stock
Company:	The Ravalgaon Sugar Farm Ltd		MCap (aprox) 28.8 Crores	Symbol : 507300	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.6%		-6.8%	-12.6%	-18.6%	-22.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-04-26	Wed	847.7	22.7	246	2.8%
30-03-26	Mon	825	-1.05	47	-0.1%	Data Update : 8 PM
27-03-26	Fri	826.05	-18.95	126	-2.2%	01-04-26 : 847.7
25-03-26	Wed	845	-24.2	256	-2.8%
24-03-26	Tue	869.2	4.2	60	0.5%	Compared to  :  19-03-26 879.7
23-03-26	Mon	865	-0.2	57	0.0%
20-03-26	Fri	865.2		55	-1.6%	7 Days %
19-03-26	Thu	879.7	-28.3	325	-2.8%	-3.6%
18-03-26	Wed	908	-20	47	-1.8%
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.				#N/A
16-03-26	Mon
13-03-26	Fri					1 Month %
12-03-26	Thu
11-03-26	Wed					.
10-03-26	Tue					Compared to  :  01-02-26 909.45
09-03-26	Mon
06-03-26	Fri					2 Months %
05-03-26	Thu					-6.8%
04-03-26	Wed
02-03-26	Mon					Compared to  :  01-01-26 969.5
27-02-26	Fri	928	-11.5	11	-1.2%
26-02-26	Thu	939.5	25.55	351	2.8%	3 Months %
25-02-26	Wed	913.95	9.25	204	1.0%	-12.6%
24-02-26	Tue	904.7	-20.35	10	-2.2%
23-02-26	Mon	925.05	-21.7	27	-2.3%	Compared to  :  01-10-25 1041.9
20-02-26	Fri	946.75	-21.25	211	-2.2%
19-02-26	Thu	968	58.85	234	6.5%	6 Months %
18-02-26	Wed	909.15	-37.85	80	-4.0%	-18.6%
17-02-26	Tue	947	-2.9	65	-0.3%
16-02-26	Mon	949.9	48.9	62	5.4%	Compared to  :  01-04-25 1099.05
13-02-26	Fri	901	0.8	15	0.1%
12-02-26	Thu	900.2	-4.45	13	-0.5%	1 year %
11-02-26	Wed	904.65	1.6	26	0.2%	-22.9%
10-02-26	Tue	903.05	1.9	44	0.2%
09-02-26	Mon	901.15		11	0.0%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-02-26	Fri
05-02-26	Thu	901.25	0	10	0.0%
04-02-26	Wed	901.25	-23.8	5	-2.6%
03-02-26	Tue	925.05	-23.95	202	-2.5%
02-02-26	Mon	949	39.55	43	4.3%
01-02-26	Sun	909.45	4.45	15	0.5%
30-01-26	Fri	905	0.5	26	0.1%
29-01-26	Thu	904.5	-36.5	274	-3.9%
28-01-26	Wed	941	31	111	3.4%
27-01-26	Tue	910	-59.9	143	-6.2%
23-01-26	Fri	969.9	-9.6	45	-1.0%
22-01-26	Thu	979.5	41.7	2	4.4%
21-01-26	Wed	937.8	44.8	192	5.0%
20-01-26	Tue	893	-25	16	-2.7%
19-01-26	Mon	918	0	7	0.0%
16-01-26	Fri	918	12.95	43	1.4%
14-01-26	Wed	905.05	-69.95	70	-7.2%
13-01-26	Tue	975	45	115	4.8%
12-01-26	Mon	930	30	262	3.3%
09-01-26	Fri	900	-53	131	-5.6%
08-01-26	Thu	953	19.4	16	2.1%
07-01-26	Wed	933.6	-24.45	12	-2.6%
06-01-26	Tue	958.05	4.05	117	0.4%
05-01-26	Mon	954	0.95	5	0.1%
02-01-26	Fri	953.05	-16.45	151	-1.7%
01-01-26	Thu	969.5	-20.5	49	-2.1%
31-12-25	Wed	990	46.75	36	5.0%
30-12-25	Tue	943.25	-21.75	72	-2.3%
29-12-25	Mon	965	-5	5	-0.5%
26-12-25	Fri	970	20	50	2.1%
24-12-25	Wed	950	-3.2	9	-0.3%
23-12-25	Tue	953.2	5.2	29	0.5%
22-12-25	Mon	948	18	3	1.9%
19-12-25	Fri	930	-0.85	1	-0.1%
18-12-25	Thu	930.85	-23.15	87	-2.4%
17-12-25	Wed	954	-0.1	5	0.0%
16-12-25	Tue	954.1	14.1	88	1.5%
15-12-25	Mon	940	-13.95	23	-1.5%
12-12-25	Fri	953.95	28.45	33	3.1%
11-12-25	Thu	925.5	-14.1	31	-1.5%
10-12-25	Wed	939.6	18.4	93	2.0%
09-12-25	Tue	921.2	-47.8	172	-4.9%
08-12-25	Mon	969	-10.9	52	-1.1%
05-12-25	Fri	979.9	29.9	20	3.1%
04-12-25	Thu	950	-18.05	65	-1.9%
03-12-25	Wed	968.05	-8.75	87	-0.9%
02-12-25	Tue	976.8	-5.3	253	-0.5%
01-12-25	Mon	982.1	-13.15	223	-1.3%
28-11-25	Fri	995.25	-3.8	19	-0.4%
27-11-25	Thu	999.05	-9.05	120	-0.9%
26-11-25	Wed	1008.1	5.9	26	0.6%
25-11-25	Tue	1002.2	-21.8	68	-2.1%
24-11-25	Mon	1024	9	29	0.9%
21-11-25	Fri	1015	-4.25	31	-0.4%
20-11-25	Thu	1029	7.7	84	0.8%
19-11-25	Wed	1019.25	-9.75	111	-0.9%
18-11-25	Tue	1021.3	#N/A	7	-1.8%
17-11-25	Mon	#N/A	#N/A		#N/A
14-11-25	Fri	1040	9.95	108	1.0%
13-11-25	Thu	1030.05	-29.95	14	-2.8%
12-11-25	Wed	1060	1.75	95	0.2%
11-11-25	Tue	1058.25	44.25	51	4.4%
10-11-25	Mon	1014	-65	2	-6.0%
07-11-25	Fri	1079	0.05	10	0.0%
06-11-25	Thu	1078.95	-21.55	1	-2.0%
04-11-25	Tue	1078	28.5	47	2.7%
03-11-25	Mon	1100.5	22.5	213	2.1%
31-10-25	Fri	1049.5	25.45	11	2.5%
30-10-25	Thu	1024.05	10.85	63	1.1%
29-10-25	Wed	1013.2	#N/A	58	-3.0%
28-10-25	Tue	#N/A	#N/A		#N/A
27-10-25	Mon	1044	0	3	0.0%
24-10-25	Fri	1044	-10.95	3	-1.0%
23-10-25	Thu	1054.95	-12.9	8	-1.2%
21-10-25	Tue	1067.85	35.5	9	3.4%
20-10-25	Mon	1032.35	5.35	35	0.5%
17-10-25	Fri	1027	9	195	0.9%
16-10-25	Thu	1018	-5	33	-0.5%
15-10-25	Wed	1023	13.8	248	1.4%
14-10-25	Tue	1009.2	-7.45	237	-0.7%
13-10-25	Mon	1016.65	-32.85	88	-3.1%
10-10-25	Fri	1049.5	41.45	139	4.1%
09-10-25	Thu	1008.05	-38.75	67	-3.7%
08-10-25	Wed	1026.8	7.35	20	0.7%
07-10-25	Tue	1046.8	20	3	1.9%
06-10-25	Mon	1019.45	-34.5	207	-3.3%
03-10-25	Fri	1053.95	12.05	58	1.2%
01-10-25	Wed	1041.9	16.9	126	1.6%
30-09-25	Tue	1025	2.6	46	0.3%
29-09-25	Mon	1022.4	-5.6	5	-0.5%
26-09-25	Fri	1028	2.95	35	0.3%
25-09-25	Thu	1025.05	-10.7	84	-1.0%
24-09-25	Wed	1035.75	17.7	94	1.7%
23-09-25	Tue	1018.05	-16.95	84	-1.6%
22-09-25	Mon	1035	-30.65	42	-2.9%
19-09-25	Fri	1037.25	5.25	110	0.5%
18-09-25	Thu	1065.65	28.4	136	2.7%
17-09-25	Wed	1032	0	47	0.0%
16-09-25	Tue	1032	2	90	0.2%
15-09-25	Mon	1030	-5.05	20	-0.5%
12-09-25	Fri	1035.05	10.05	50	1.0%
11-09-25	Thu	1025	-29.7	61	-2.8%
10-09-25	Wed	1054.7	-15.2	12	-1.4%
09-09-25	Tue	1069.9	34.9	8	3.4%
08-09-25	Mon	1035	9.9	7	1.0%
05-09-25	Fri	1025.1	-7.9	157	-0.8%
04-09-25	Thu	1033	-40.35	47	-3.8%
03-09-25	Wed	1073.35	5.55	74	0.5%
02-09-25	Tue	1067.8	25.2	105	2.4%
01-09-25	Mon	1042.6	7.1	45	0.7%
29-08-25	Fri	1035.5	28.75	157	2.9%
28-08-25	Thu	1006.75	-13	104	-1.3%
26-08-25	Tue	1019.75	-7.75	69	-0.8%
25-08-25	Mon	1027.5	-28.35	37	-2.7%
22-08-25	Fri	1055.85	36.3	84	3.6%
21-08-25	Thu	1019.55	7.55	33	0.7%
20-08-25	Wed	1012	4.95	89	0.5%
19-08-25	Tue	1007.05	-31.9	326	-3.1%
18-08-25	Mon	1022.95	-15.55	102	-1.5%
14-08-25	Thu	1038.95	16	118	1.6%
13-08-25	Wed	1038.5	-41.45	96	-3.8%
12-08-25	Tue	1079.95	29.95	132	2.9%
11-08-25	Mon	1050	3.55	157	0.3%
08-08-25	Fri	1046.45	-43.5	80	-4.0%
07-08-25	Thu	1089.95	29.85	56	2.8%
06-08-25	Wed	1060.1	-27.8	52	-2.6%
05-08-25	Tue	1087.9	0	72	0.0%
04-08-25	Mon	1087.9	-1.1	64	-0.1%
01-08-25	Fri	1089	29	207	2.7%
31-07-25	Thu	1060	4.95	1	0.5%
30-07-25	Wed	1055.05	25.05	39	2.4%
29-07-25	Tue	1030	-35	12	-3.3%
28-07-25	Mon	1065	8.25	5	0.8%
25-07-25	Fri	1056.75	-43.2	67	-3.9%
24-07-25	Thu	1099.95	-5.05	34	-0.5%
23-07-25	Wed	1105	16.95	37	1.6%
22-07-25	Tue	1088.05	-59.45	71	-5.2%
21-07-25	Mon	1147.5	30.6	9	2.7%
18-07-25	Fri	1116.9	-5.3	51	-0.5%
17-07-25	Thu	1122.2	-11.8	50	-1.0%
16-07-25	Wed	1134	39.8	368	3.6%
15-07-25	Tue	1094.2	-25.55	27	-2.3%
14-07-25	Mon	1119.75	14.75	11	1.3%
11-07-25	Fri	1105	-5	7	-0.5%
10-07-25	Thu	1110	9	11	0.8%
09-07-25	Wed	1101	-23.95	132	-2.1%
08-07-25	Tue	1124.95	-5.05	19	-0.4%
07-07-25	Mon	1130	0.3	100	0.0%
04-07-25	Fri	1129.7	19.25	101	1.7%
03-07-25	Thu	1110.45	-9.1	396	-0.8%
02-07-25	Wed	1119.55	12.05	312	1.1%
01-07-25	Tue	1107.5	27.1	284	2.5%
30-06-25	Mon	1080.4	8.35	129	0.8%
27-06-25	Fri	1072.05	11.6	312	1.1%
26-06-25	Thu	1060.45	38.5	131	3.8%
25-06-25	Wed	1021.95	20.05	100	2.0%
24-06-25	Tue	1001.9	-28.1	311	-2.7%
23-06-25	Mon	1015.8	-6.3	58	-0.6%
20-06-25	Fri	1030	14.2	308	1.4%
19-06-25	Thu	1022.1	-1.8	49	-0.2%
18-06-25	Wed	1023.9	-38.9	139	-3.7%
17-06-25	Tue	1062.8	3.1	84	0.3%
16-06-25	Mon	1059.7	-10.4	68	-1.0%
13-06-25	Fri	1070.1	0.8	54	0.1%
12-06-25	Thu	1069.3	-10.05	76	-0.9%
11-06-25	Wed	1084.85	19.9	201	1.9%
10-06-25	Tue	1079.35	-5.5	121	-0.5%
09-06-25	Mon	1064.95	7.95	132	0.8%
06-06-25	Fri	1057	16.95	124	1.6%
05-06-25	Thu	1040.05	0.3	152	0.0%
04-06-25	Wed	1039.75	-1.75	147	-0.2%
03-06-25	Tue	1041.5	-3.5	75	-0.3%
02-06-25	Mon	1045	-13.5	48	-1.3%
30-05-25	Fri	1058.5	-9.1	168	-0.9%
29-05-25	Thu	1090	4.35	42	0.4%
28-05-25	Wed	1067.6	-22.4	125	-2.1%
27-05-25	Tue	1085.65	-17.15	138	-1.6%
26-05-25	Mon	1102.8	-2.9	24	-0.3%
23-05-25	Fri	1100	2.8	157	0.3%
22-05-25	Thu	1102.9	-1.1	65	-0.1%
21-05-25	Wed	1104	4	21	0.4%
20-05-25	Tue	1100	-0.25	43	0.0%
19-05-25	Mon	1100.25	-0.75	284	-0.1%
16-05-25	Fri	1101	-0.3	172	0.0%
15-05-25	Thu	1101.3	20.3	200	1.9%
14-05-25	Wed	1081	8.95	178	0.8%
13-05-25	Tue	1072.05	-28.95	227	-2.6%
12-05-25	Mon	1101	32	32	3.0%
09-05-25	Fri	1058.4	-17.6	110	-1.6%
08-05-25	Thu	1069	10.6	34	1.0%
07-05-25	Wed	1076	1	120	0.1%
06-05-25	Tue	1075	-1.5	105	-0.1%
05-05-25	Mon	1076.5	11.55	60	1.1%
02-05-25	Fri	1064.95	-7.35	389	-0.7%
30-04-25	Wed	1072.3	-27.5	73	-2.5%
29-04-25	Tue	1099.8	10.6	8	1.0%
28-04-25	Mon	1089.2	-10.8	68	-1.0%
25-04-25	Fri	1100	10	83	0.9%
24-04-25	Thu	1090	-10.2	564	-0.9%
23-04-25	Wed	1100.2	0.2	118	0.0%
22-04-25	Tue	1100	-18.1	64	-1.6%
21-04-25	Mon	1118.1	3.3	108	0.3%
17-04-25	Thu	1114.8	-27.1	179	-2.4%
16-04-25	Wed	1141.9	62.9	142	5.8%
15-04-25	Tue	1079	6	42	0.6%
11-04-25	Fri	1073	-17	98	-1.6%
09-04-25	Wed	1090	-14.75	103	-1.3%
08-04-25	Tue	1104.75	-5.55	180	-0.5%
07-04-25	Mon	1110.3	-1.2	114	-0.1%
04-04-25	Fri	1111.5	-58.5	5	-5.0%
03-04-25	Thu	1170	17.6	25	1.5%
02-04-25	Wed	1152.4	36.5	11	3.3%
01-04-25	Tue	1099.05	-1	140	-0.1%
28-03-25	Fri	1115.9	16.85	332	1.5%
27-03-25	Thu	1100.05	-1.75	214	-0.2%