The Ravalgaon Sugar Farm Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
20-05-2026 Wed	BSE Sensex : 75,318.39 +117.54 +0.16%		NSE Nifty 50 : 23,659.00 +41.00 +0.17%		USD - INR 1 $ = Rs 96.79	Find Stock
Company:	The Ravalgaon Sugar Farm Ltd		MCap (aprox) 31.6 Crores	Symbol : 507300	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.9%	1.0%	7.5%	2.3%	-8.9%	-15.5%
***  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. *** Data is for information only. Not Buy or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
20-05-26	Wed	930.2	-54.8	3	-5.6%
19-05-26	Tue	985		41	0.4%	Data Update : 8 PM
18-05-26	Mon					20-05-26 : 930.2
15-05-26	Fri	981	1	11	0.1%
14-05-26	Thu	980	-10.1	203	-1.0%	Compared to  :  11-05-26 1010
13-05-26	Wed	990.1	-31	151	-3.0%
12-05-26	Tue	1021.1	11.1	63	1.1%	7 Days %
11-05-26	Mon	1010	-10.5	8	-1.0%	-7.9%
08-05-26	Fri	1020.5	4.45	33	0.4%
07-05-26	Thu	1016.05	-14.05	52	-1.4%	Compared to  :  20-04-26 920.7
06-05-26	Wed	1030.1	64.1	364	6.6%
05-05-26	Tue	966	-20	2	-2.0%	1 Month %
04-05-26	Mon	986	36	50	3.8%	1.0%
30-04-26	Thu	950	-13.5	137	-1.4%	.
29-04-26	Wed	963.5	3.5	5	0.4%	Compared to  :  20-03-26 865.2
28-04-26	Tue	960		17	2.7%
27-04-26	Mon					2 Months %
24-04-26	Fri	935	-5	55	-0.5%	7.5%
23-04-26	Thu	940	-48	72	-4.9%
22-04-26	Wed	988	38	2	4.0%	Compared to  :  20-02-26 909.15
21-04-26	Tue	950	29.3	172	3.2%
20-04-26	Mon	920.7	-14.3	21	-1.5%	3 Months %
17-04-26	Fri	935	4.95	24	0.5%	2.3%
16-04-26	Thu	930.05	0.3	42	0.0%
15-04-26	Wed	929.75	4.75	25	0.5%	Compared to  :  20-11-25 1021.3
13-04-26	Mon	925	-15	207	-1.6%
10-04-26	Fri	940	0	31	0.0%	6 Months %
09-04-26	Thu	940	-0.4	26	0.0%	-8.9%
08-04-26	Wed	940.4	38.35	71	4.3%
07-04-26	Tue	902.05	-20.75	41	-2.2%	Compared to  :  20-05-25 1101
06-04-26	Mon	922.8	32.05	63	3.6%
02-04-26	Thu	890.75	43.05	138	5.1%	1 year %
01-04-26	Wed	847.7	22.7	246	2.8%	-15.5%
30-03-26	Mon	825	-1.05	47	-0.1%
27-03-26	Fri	826.05	-18.95	126	-2.2%	*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
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	-62.8	55	-1.6%
19-03-26	Thu	928	-11.5	11	-1.2%
18-03-26	Wed	939.5	25.55	351	2.8%
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.
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		11	0.0%
10-02-26	Tue
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	34.9	8	3.4%
10-09-25	Wed	1035	9.9	7	1.0%
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%
17-07-25	Thu	1094.2	-25.55	27	-2.3%
16-07-25	Wed	1119.75	14.75	11	1.3%
15-07-25	Tue	1105	-5	7	-0.5%
14-07-25	Mon	1110	9	11	0.8%
11-07-25	Fri	1101	-23.95	132	-2.1%
10-07-25	Thu	1124.95	-5.05	19	-0.4%
09-07-25	Wed	1130	19.25	101	1.7%
08-07-25	Tue	1129.7	0.3	100	0.0%
07-07-25	Mon	1110.45	-9.1	396	-0.8%
04-07-25	Fri	1119.55	12.05	312	1.1%
03-07-25	Thu	1107.5	27.1	284	2.5%
02-07-25	Wed	1080.4	8.35	129	0.8%
01-07-25	Tue	1072.05	11.6	312	1.1%
30-06-25	Mon	1060.45	38.5	131	3.8%
27-06-25	Fri	1021.95	20.05	100	2.0%
26-06-25	Thu	1001.9	-28.1	311	-2.7%
25-06-25	Wed	1030	14.2	308	1.4%
24-06-25	Tue	1015.8	-6.3	58	-0.6%
23-06-25	Mon	1022.1	-1.8	49	-0.2%
20-06-25	Fri	1023.9	-38.9	139	-3.7%
19-06-25	Thu	1062.8	3.1	84	0.3%
18-06-25	Wed	1059.7	-10.4	68	-1.0%
17-06-25	Tue	1070.1	0.8	54	0.1%
16-06-25	Mon	1069.3	-10.05	76	-0.9%
13-06-25	Fri	1079.35	-5.5	121	-0.5%
12-06-25	Thu	1084.85	19.9	201	1.9%
11-06-25	Wed	1064.95	7.95	132	0.8%
10-06-25	Tue	1057	16.95	124	1.6%
09-06-25	Mon	1040.05	0.3	152	0.0%
06-06-25	Fri	1039.75	-1.75	147	-0.2%
05-06-25	Thu	1041.5	-3.5	75	-0.3%
04-06-25	Wed	1045	-13.5	48	-1.3%
03-06-25	Tue	1058.5	-9.1	168	-0.9%
02-06-25	Mon	1067.6	-22.4	125	-2.1%
30-05-25	Fri	1090	4.35	42	0.4%
29-05-25	Thu	1085.65	-17.15	138	-1.6%
28-05-25	Wed	1102.8	2.8	157	0.3%
27-05-25	Tue	1100	-2.9	24	-0.3%
26-05-25	Mon	1102.9	-1.1	65	-0.1%
23-05-25	Fri	1104	4	21	0.4%
22-05-25	Thu	1100	-0.25	43	0.0%
21-05-25	Wed	1100.25	-0.75	284	-0.1%
20-05-25	Tue	1101	-0.3	172	0.0%
19-05-25	Mon	1101.3	20.3	200	1.9%