Stock listing
BSE:RAVALSUGAR Ravalgaon Sugar Farm Limited Share Price
Follow Ravalgaon Sugar Farm Limited into a list and get an email when it puts out news.
Share price · BSE:RAVALSUGAR
₹890.00 INR +10.00 (+1.1%)
Delayed at least 15 minutes · 2:59 PM GMT+5:30, Nov 4, 2026 · Data provided by Twelve Data
- Day range so far
- ₹860.00 – ₹890.00 INRDelayed at least 15 minutes · 2:59 PM GMT+5:30, Nov 4, 2026
- Volume
- 40 sharesDelayed at least 15 minutes · 2:59 PM GMT+5:30, Nov 4, 2026
- 52-week range
- ₹770.00 – ₹1,144.00 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹90,767 INRMedian day 61 shares · 4 days with no trades · last 3 months, Aug 4, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · BSE:RAVALSUGAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹880.00 | +49.30 | +5.9% | ₹858.65 | ₹888.00 | ₹858.65 | 595 | |
| ₹830.70 | -57.25 | -6.4% | ₹880.00 | ₹880.00 | ₹822.00 | 22 | |
| ₹887.95 | +38.00 | +4.5% | ₹839.00 | ₹887.95 | ₹839.00 | 200 | |
| ₹849.95 | +34.95 | +4.3% | ₹849.50 | ₹849.95 | ₹849.50 | 8 | |
| ₹815.00 | 0.00 | 0.0% | ₹815.00 | ₹815.00 | ₹815.00 | 69 | |
| ₹815.00 | -27.00 | -3.2% | ₹845.00 | ₹845.00 | ₹815.00 | 152 | |
| ₹842.00 | 0.00 | 0.0% | ₹842.00 | ₹842.00 | ₹842.00 | 0 | |
| ₹842.00 | 0.00 | 0.0% | ₹842.00 | ₹842.00 | ₹842.00 | 0 | |
| ₹842.00 | +20.00 | +2.4% | ₹855.00 | ₹855.00 | ₹842.00 | 76 | |
| ₹822.00 | -36.55 | -4.3% | ₹858.55 | ₹875.00 | ₹821.00 | 120 | |
| ₹858.55 | +15.70 | +1.9% | ₹812.50 | ₹858.60 | ₹770.00 | 122 | |
| ₹842.85 | -77.20 | -8.4% | ₹901.00 | ₹901.00 | ₹828.05 | 943 | |
| ₹920.05 | +0.05 | 0.0% | ₹905.00 | ₹920.05 | ₹904.00 | 15 | |
| ₹920.00 | +5.30 | +0.6% | ₹908.00 | ₹922.00 | ₹908.00 | 16 | |
| ₹914.70 | +2.70 | +0.3% | ₹900.00 | ₹920.00 | ₹900.00 | 69 | |
| ₹912.00 | -2.00 | -0.2% | ₹900.00 | ₹914.00 | ₹900.00 | 39 | |
| ₹914.00 | +4.00 | +0.4% | ₹914.70 | ₹914.70 | ₹913.70 | 39 | |
| ₹910.00 | +10.00 | +1.1% | ₹901.00 | ₹910.50 | ₹900.00 | 14 | |
| ₹900.00 | -21.90 | -2.4% | ₹918.90 | ₹918.95 | ₹900.00 | 142 | |
| ₹921.90 | +22.90 | +2.5% | ₹921.90 | ₹921.90 | ₹892.00 | 36 | |
| ₹899.00 | +8.00 | +0.9% | ₹901.00 | ₹901.00 | ₹868.05 | 86 | |
| ₹891.00 | -9.80 | -1.1% | ₹905.00 | ₹905.00 | ₹891.00 | 258 | |
| ₹900.80 | +4.50 | +0.5% | ₹910.00 | ₹910.00 | ₹896.00 | 54 | |
| ₹896.30 | -12.60 | -1.4% | ₹916.00 | ₹916.00 | ₹896.30 | 31 | |
| ₹908.90 | -20.00 | -2.2% | ₹920.00 | ₹922.00 | ₹906.00 | 26 | |
| ₹928.90 | +0.90 | +0.1% | ₹900.00 | ₹946.50 | ₹882.00 | 124 | |
| ₹928.00 | -12.00 | -1.3% | ₹908.00 | ₹928.00 | ₹908.00 | 17 | |
| ₹940.00 | +0.50 | +0.1% | ₹908.00 | ₹940.00 | ₹908.00 | 140 | |
| ₹939.50 | +36.30 | +4.0% | ₹922.00 | ₹939.50 | ₹922.00 | 61 | |
| ₹903.20 | -22.30 | -2.4% | ₹902.00 | ₹904.00 | ₹902.00 | 66 | |
| ₹925.50 | +3.50 | +0.4% | ₹922.00 | ₹925.50 | ₹922.00 | 20 | |
| ₹922.00 | -7.00 | -0.8% | ₹909.00 | ₹922.00 | ₹909.00 | 64 | |
| ₹929.00 | +3.55 | +0.4% | ₹960.00 | ₹960.00 | ₹929.00 | 30 | |
| ₹925.45 | -14.60 | -1.6% | ₹940.05 | ₹940.05 | ₹925.20 | 44 | |
| ₹940.05 | +0.05 | 0.0% | ₹965.00 | ₹965.00 | ₹940.05 | 158 | |
| ₹940.00 | +7.50 | +0.8% | ₹920.25 | ₹940.00 | ₹920.00 | 76 | |
| ₹932.50 | +11.65 | +1.3% | ₹966.00 | ₹966.00 | ₹922.00 | 78 | |
| ₹920.85 | -23.55 | -2.5% | ₹942.00 | ₹942.00 | ₹920.20 | 38 | |
| ₹944.40 | -5.60 | -0.6% | ₹921.00 | ₹944.40 | ₹912.00 | 84 | |
| ₹950.00 | 0.00 | 0.0% | ₹950.00 | ₹950.00 | ₹921.00 | 130 | |
| ₹950.00 | +10.00 | +1.1% | ₹950.00 | ₹950.00 | ₹950.00 | 11 | |
| ₹940.00 | +4.70 | +0.5% | ₹960.00 | ₹960.00 | ₹940.00 | 56 | |
| ₹935.30 | -24.45 | -2.5% | ₹975.00 | ₹975.00 | ₹935.25 | 71 | |
| ₹959.75 | +4.75 | +0.5% | ₹977.00 | ₹977.00 | ₹959.75 | 30 | |
| ₹955.00 | 0.00 | 0.0% | ₹955.00 | ₹955.00 | ₹955.00 | 0 | |
| ₹955.00 | +20.00 | +2.1% | ₹980.00 | ₹980.00 | ₹955.00 | 12 | |
| ₹935.00 | -6.30 | -0.7% | ₹941.30 | ₹941.30 | ₹935.00 | 29 | |
| ₹941.30 | -28.25 | -2.9% | ₹977.00 | ₹977.00 | ₹932.00 | 116 | |
| ₹969.55 | +46.15 | +5.0% | ₹928.10 | ₹969.55 | ₹928.00 | 377 | |
| ₹923.40 | -48.55 | -5.0% | ₹962.25 | ₹977.70 | ₹923.40 | 251 | |
| ₹971.95 | +32.95 | +3.5% | ₹956.00 | ₹977.00 | ₹941.00 | 305 | |
| ₹939.00 | -3.00 | -0.3% | ₹975.00 | ₹975.00 | ₹939.00 | 57 | |
| ₹942.00 | -9.15 | -1.0% | ₹958.00 | ₹958.00 | ₹942.00 | 104 | |
| ₹951.15 | -35.55 | -3.6% | ₹966.10 | ₹966.10 | ₹942.00 | 223 | |
| ₹986.70 | +16.70 | +1.7% | ₹970.00 | ₹991.00 | ₹970.00 | 94 | |
| ₹970.00 | +14.75 | +1.5% | ₹970.00 | ₹970.00 | ₹970.00 | 2 | |
| ₹955.25 | -21.75 | -2.2% | ₹955.55 | ₹955.55 | ₹955.25 | 12 | |
| ₹977.00 | +26.65 | +2.8% | ₹977.70 | ₹977.70 | ₹950.00 | 14 | |
| ₹950.35 | -44.65 | -4.5% | ₹995.00 | ₹995.00 | ₹950.00 | 126 | |
| ₹995.00 | -4.00 | -0.4% | ₹1,000.05 | ₹1,000.05 | ₹995.00 | 23 | |
| ₹999.00 | 0.00 | 0.0% | ₹999.00 | ₹999.00 | ₹999.00 | 0 | |
| ₹999.00 | -0.85 | -0.1% | ₹999.00 | ₹999.00 | ₹999.00 | 50 | |
| ₹999.85 | +19.85 | +2.0% | ₹994.00 | ₹1,000.00 | ₹945.00 | 74 |
- Ticker
- BSE:RAVALSUGAR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 29, 2026
Non-Applicability Of Regulation 23(9) Of SEBI (LODR) Regulations, 2015, For The Half Year Ended September 30, 2026
Latest news
Non-Applicability Of Regulation 23(9) Of SEBI (LODR) Regulations, 2015, For The Half Year Ended September 30, 2026
Oct 29, 2026
Closed ₹887.95 (+4.5%) on Oct 30, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Oct 29, 2026
Closed ₹887.95 (+4.5%) on Oct 30, 2026
Appointment of Company Secretary and Compliance Officer
Oct 29, 2026
Closed ₹887.95 (+4.5%) on Oct 30, 2026
Results-Financial Results For The Quarter And Half Year Ended September 30, 2026.
Oct 29, 2026
Closed ₹887.95 (+4.5%) on Oct 30, 2026
Board Meeting Outcome for Meeting Of The Board Of Directors Of The Company Held Today I.E. Thursday, October 29, 2026
Oct 29, 2026
Closed ₹887.95 (+4.5%) on Oct 30, 2026
Announcement under Regulation 30 (LODR)-Resignation of Company Secretary / Compliance Officer
Oct 10, 2026
Closed ₹912.00 (-0.2%) on Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹921.90 (+2.5%) on Oct 6, 2026
Ravalgaon Sugar Farm Limited Press Release Sep 16 2026
Sep 16, 2026
Closed ₹922.00 (-0.8%) on Sep 17, 2026
Ravalgaon Sugar Farm Limited Press Release Aug 26 2026
Aug 26, 2026
Closed ₹935.00 (-0.7%) on Aug 26, 2026
Ravalgaon Sugar Farm Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹923.40 (-5.0%) on Aug 21, 2026
Ravalgaon Sugar Farm Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 25 in the last 12 months · 53 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ravalgaon Sugar Farm Limited.