Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAJSREESUG, Rajshree Sugars & Chemicals Limited, INE562B01019, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 52.98 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-May-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 24.65 Barrier: 29.0; Drift%: -5.0
Basic Industry: Sugar Total Equity: 33,135,606 Low52 Date: 23-Mar-2026 SHP: 40.72 / 0.0 / 2.88 / 56.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 64.0 / 37.52 Month: 42.48 / 30.37 Week: 28.27 / 24.7 Day: 28.39 / 27.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 27.81 28.39 27.30 27.62 27.71 -1.57 91.52 101,276 6.71 39,653 4.99 0.11 21
2 01-Apr 28.22 29.00 27.56 28.06 28.38 -0.81 92.98 210,003 13.92 66,055 8.30 0.19 35
3 30-Mar 26.20 30.88 25.85 28.29 29.00 8.06 93.74 666,938 44.21 183,738 23.10 0.00 98
4 27-Mar 27.00 27.50 25.71 26.18 26.55 -1.87 86.75 171,035 11.34 80,335 10.10 0.21 43
5 25-Mar 26.78 27.53 25.71 26.68 26.85 2.69 88.41 85,884 5.69 54,257 6.82 0.15 29
6 24-Mar 26.90 27.00 25.75 25.98 26.25 0.27 86.09 90,842 6.02 53,959 6.78 0.14 29
7 23-Mar 29.00 29.00 24.65 25.91 25.95 -8.48 85.85 146,460 9.71 68,329 8.59 0.18 37
8 20-Mar 28.40 29.90 27.58 28.31 28.66 3.17 93.81 113,885 7.55 41,146 5.17 0.12 22
9 19-Mar 27.30 27.98 26.20 27.44 27.40 0.59 90.92 52,920 3.51 26,183 3.29 0.07 14
10 18-Mar 27.70 27.99 26.00 27.28 27.34 1.41 90.39 64,415 4.27 35,748 4.49 0.10 19
11 17-Mar 27.00 27.62 26.50 26.90 27.02 3.94 89.13 47,061 3.12 20,763 2.61 0.06 11
12 16-Mar 27.29 27.99 25.00 25.88 26.22 -5.17 85.75 45,553 3.02 29,465 3.70 0.08 16
13 13-Mar 27.80 28.90 27.00 27.29 27.81 -3.67 90.43 35,875 2.38 21,318 2.68 0.06 11
14 12-Mar 28.31 29.00 28.01 28.33 28.41 -0.39 93.87 20,109 1.33 10,766 1.35 0.03 6
15 11-Mar 28.21 30.00 28.20 28.44 29.19 -1.52 94.24 39,839 2.64 19,383 2.44 0.06 10
16 10-Mar 28.85 29.55 27.35 28.88 28.64 1.12 95.70 42,060 2.79 20,102 2.53 0.06 11
17 09-Mar 27.86 30.80 26.56 28.56 29.10 2.22 94.64 66,221 4.39 31,416 3.95 0.09 17
18 06-Mar 27.98 28.50 26.30 27.94 27.75 -0.11 92.58 28,462 1.89 18,548 2.33 0.05 10
19 05-Mar 28.51 28.90 27.77 27.97 28.30 -1.38 92.68 15,084 1.00 7,953 1.00 0.02 4
20 04-Mar 26.40 29.97 25.42 28.36 28.40 7.38 93.97 241,127 15.98 90,522 11.38 0.26 48
21 02-Mar 26.97 26.98 26.20 26.41 26.45 -4.31 87.51 47,733 3.16 28,662 3.60 0.08 15
22 27-Feb 26.51 28.27 26.21 27.60 27.40 4.11 91.45 132,879 8.81 56,861 7.15 0.16 30
23 26-Feb 26.20 26.80 25.42 26.51 26.24 3.39 87.84 67,431 4.47 38,411 4.83 0.10 21
24 25-Feb 26.01 26.32 24.70 25.64 25.93 -1.69 84.96 27,948 1.85 17,641 2.22 0.05 9
25 24-Feb 26.60 26.68 25.82 26.08 26.11 -1.88 86.42 27,566 1.83 20,656 2.60 0.05 11
26 23-Feb 27.42 27.50 26.50 26.58 26.83 -2.60 88.07 29,890 1.98 22,381 2.81 0.06 12
27 20-Feb 27.99 27.99 27.07 27.29 27.38 -1.62 90.43 29,693 1.97 19,217 2.42 0.05 10
28 19-Feb 28.30 28.42 27.25 27.74 27.87 -1.60 91.92 25,000 1.66 20,458 2.57 0.06 11
29 18-Feb 28.40 28.61 28.01 28.19 28.23 -1.16 93.41 31,268 2.07 23,059 2.90 0.07 12
30 17-Feb 28.80 29.18 28.41 28.52 28.65 0.25 94.50 32,731 2.17 20,840 2.62 0.06 11
31 16-Feb 28.28 29.30 28.10 28.45 28.52 -1.45 94.27 32,862 2.18 18,329 2.30 0.05 10
32 13-Feb 29.90 29.90 28.59 28.87 28.97 -1.33 95.66 34,370 2.28 19,504 2.45 0.06 10
33 12-Feb 31.44 31.44 29.01 29.26 29.77 -6.93 96.95 136,440 9.04 67,924 8.54 0.20 36
34 11-Feb 31.87 31.88 30.60 31.44 31.30 0.93 104.18 54,330 3.60 28,155 3.54 0.09 15
35 10-Feb 30.00 31.90 30.00 31.15 31.09 2.10 103.22 79,301 5.26 46,289 5.82 0.14 25
36 09-Feb 29.75 30.98 29.75 30.51 30.48 2.66 101.10 45,233 3.00 16,239 2.04 0.05 9
37 06-Feb 29.18 29.95 29.18 29.72 29.66 -0.07 98.48 36,867 2.44 24,969 3.14 0.07 13
38 05-Feb 30.20 30.40 29.61 29.74 29.84 -1.52 98.55 17,097 1.13 10,855 1.36 0.03 6
39 04-Feb 29.00 30.70 29.00 30.20 30.21 2.37 100.07 47,559 3.15 21,175 2.66 0.06 11
40 03-Feb 32.00 32.00 29.44 29.50 30.13 -0.71 97.75 96,830 6.42 74,800 9.40 0.23 40
41 02-Feb 30.39 30.39 29.37 29.71 29.73 0.58 98.45 31,358 2.08 22,631 2.85 0.07 12
42 01-Feb 30.20 31.98 28.81 29.54 30.05 -3.02 97.88 48,822 3.24 23,811 2.99 0.07 13
43 30-Jan 30.00 30.89 29.60 30.46 30.41 1.10 100.93 40,262 2.67 22,295 2.80 0.07 12
44 29-Jan 30.21 30.48 29.51 30.13 29.89 0.23 99.84 60,968 4.04 41,683 5.24 0.12 22
45 28-Jan 29.40 30.39 29.27 30.06 29.88 2.49 99.61 43,779 2.90 21,000 2.64 0.06 11
46 27-Jan 29.33 30.17 29.16 29.33 29.60 -1.91 97.19 53,402 3.54 33,129 4.17 0.10 18
47 23-Jan 31.15 31.29 29.73 29.90 30.34 -4.01 99.08 35,320 2.34 26,086 3.28 0.08 14
48 22-Jan 30.30 31.92 30.29 31.15 30.74 3.18 103.22 57,253 3.80 27,285 3.43 0.08 15
49 21-Jan 30.80 30.85 30.00 30.19 30.36 -1.85 100.04 50,180 3.33 28,631 3.60 0.09 15
50 20-Jan 30.68 31.48 30.20 30.76 30.70 0.26 101.93 76,217 5.05 40,004 5.03 0.12 21
51 19-Jan 31.04 31.67 30.11 30.68 30.95 -2.85 101.66 56,313 3.73 40,301 5.07 0.12 22
52 16-Jan 32.82 33.48 31.50 31.58 31.97 -3.78 104.64 61,238 4.06 44,138 5.55 0.14 24
53 14-Jan 32.13 33.99 31.93 32.82 32.88 2.15 108.75 46,391 3.08 28,928 3.64 0.10 15
54 13-Jan 31.38 32.79 31.38 32.13 32.05 2.95 106.46 69,953 4.64 34,157 4.29 0.11 18
55 12-Jan 32.00 32.01 30.86 31.21 31.27 -2.68 103.42 53,889 3.57 30,170 3.79 0.09 16
56 09-Jan 33.22 33.32 31.67 32.07 32.30 -2.11 106.27 52,662 3.49 30,270 3.81 0.10 16
57 08-Jan 34.37 34.37 32.31 32.76 33.09 -3.48 108.55 44,235 2.93 25,792 3.24 0.09 14
58 07-Jan 33.72 34.39 33.28 33.94 33.83 0.65 112.46 52,677 3.49 30,652 3.85 0.10 16
59 06-Jan 34.41 34.43 33.53 33.72 33.91 -2.09 111.73 48,649 3.22 34,565 4.35 0.12 19
60 05-Jan 35.50 35.50 34.26 34.44 34.52 -0.55 114.12 21,669 1.44 11,440 1.44 0.04 6
61 02-Jan 34.40 35.19 34.00 34.63 34.64 0.52 114.75 52,189 3.46 31,645 3.98 0.11 17
62 01-Jan 35.39 35.44 33.80 34.45 34.40 -2.66 114.15 87,516 5.80 60,285 7.58 0.21 32
63 31-Dec 34.50 35.78 34.50 35.39 35.31 2.58 117.27 24,622 1.63 15,658 1.97 0.06 8
64 30-Dec 36.20 36.20 34.22 34.50 34.73 -0.72 114.32 28,322 1.88 15,618 1.96 0.05 8
65 29-Dec 35.83 35.89 34.70 34.75 35.09 -1.19 115.15 18,559 1.23 12,371 1.56 0.04 7
66 26-Dec 34.81 35.89 34.81 35.17 35.05 0.40 116.54 20,380 1.35 13,350 1.68 0.05 7
67 24-Dec 35.51 35.60 34.80 35.03 35.13 -0.82 116.07 29,432 1.95 21,301 2.68 0.07 11

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com