BSE · RAVALSUGAR · stock
The Ravalgaon Sugar Farm Limited (RAVALSUGAR) stock price history
Every BSE trading session of The Ravalgaon Sugar Farm Limited from Dec 13, 2000 to Sep 28, 2026: 6,422 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAVALSUGAR adjusted close, 2000 to 2026
- ₹7,475
- All time high, 2000
- ₹1,144
- 52 week high, ₹812.05 low
- 6,422
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RAVALSUGAR key facts
- The Ravalgaon Sugar Farm Limited (RAVALSUGAR) closed at ₹908.90 on Sep 28, 2026 on BSE.
- RAVALSUGAR's all time high close is ₹7,475, set on Dec 22, 2000; its all time low close is ₹245.74 on Mar 12, 2020.
- RAVALSUGAR's 52 week range is ₹812.05 to ₹1,144.
- RAVALSUGAR returned -11.6% over the year to Sep 28, 2026 and +116.7% over five years.
- Over ten years RAVALSUGAR returned -9%, -1.0% a year compounded.
- RAVALSUGAR's deepest drawdown was -96.7% from Feb 8, 2001 to Mar 12, 2020.
- DataCedar holds 6,422 daily sessions of RAVALSUGAR history from Dec 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAVALSUGAR price chart, 2000 to 2026
RAVALSUGAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -4.8% |
| 6 months | +10.0% |
| Year to date | -3.6% |
| 1 year | -11.6% |
| 3 years | +8.2% |
| 5 years | +116.7% |
| 10 years | -9.1% |
| Since Dec 13, 2000 | -87.8% |
| Compound annual growth, 25.8 years | -7.8% |
RAVALSUGAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,475 on Dec 22, 2000
- All time low close
- ₹245.74 on Mar 12, 2020
- 52 week high
- ₹1,144 on May 6, 2026
- 52 week low
- ₹812.05 on Mar 27, 2026
- Deepest drawdown
- -96.7% from Feb 8, 2001 to Mar 12, 2020, not yet recovered
- Best single session
- +20.9% on Dec 15, 2008
- Worst single session
- -90.8% on Dec 31, 2001
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +130%
- Worst calendar year
- 2001, -93%
RAVALSUGAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 13, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹969.50 | ₹1,144 | ₹812.05 | ₹908.90 | -8.2% | 12.6K | 184 |
| 2025 | ₹1,425 | ₹1,470 | ₹900.00 | ₹990.00 | -30.3% | 27.9K | 248 |
| 2024 | ₹895.55 | ₹2,451 | ₹729.55 | ₹1,421 | +50.8% | 47.2K | 245 |
| 2023 | ₹1,080 | ₹1,157 | ₹596.20 | ₹942.65 | -12.6% | 31.2K | 245 |
| 2022 | ₹466.00 | ₹1,231 | ₹414.25 | ₹1,079 | +129.6% | 49.7K | 248 |
| 2021 | ₹350.20 | ₹620.00 | ₹326.00 | ₹470.00 | +32.4% | 38.4K | 248 |
| 2020 | ₹343.95 | ₹449.00 | ₹233.46 | ₹354.99 | -1.9% | 18K | 251 |
| 2019 | ₹559.84 | ₹630.00 | ₹328.40 | ₹362.00 | -35.3% | 18.5K | 242 |
| 2018 | ₹631.00 | ₹812.25 | ₹326.40 | ₹559.84 | -12.6% | 16.2K | 246 |
| 2017 | ₹880.80 | ₹1,060 | ₹630.00 | ₹640.87 | -30.3% | 12.3K | 248 |
| 2016 | ₹783.80 | ₹1,302 | ₹674.00 | ₹920.00 | +21.1% | 37.6K | 246 |
| 2015 | ₹809.80 | ₹864.00 | ₹561.80 | ₹760.00 | -6.6% | 27.3K | 246 |
| 2014 | ₹737.00 | ₹1,145 | ₹666.80 | ₹813.80 | +10.4% | 23.4K | 244 |
| 2013 | ₹957.20 | ₹1,000 | ₹670.00 | ₹737.00 | -22.3% | 10.7K | 248 |
| 2012 | ₹979.02 | ₹1,288 | ₹930.00 | ₹949.00 | -4.1% | 27.6K | 245 |
| 2011 | ₹1,500 | ₹1,544 | ₹945.25 | ₹990.01 | -33.2% | 25.1K | 246 |
| 2010 | ₹1,620 | ₹1,955 | ₹1,252 | ₹1,481 | -6.1% | 158.8K | 250 |
| 2009 | ₹828.34 | ₹2,172 | ₹650.32 | ₹1,577 | +99.1% | 339.1K | 243 |
| 2008 | ₹1,276 | ₹1,638 | ₹553.26 | ₹792.04 | -36.6% | 164.1K | 246 |
| 2007 | ₹829.06 | ₹1,793 | ₹684.46 | ₹1,249 | +54.4% | 241.9K | 248 |
| 2006 | ₹1,082 | ₹1,451 | ₹651.36 | ₹809.24 | -25.2% | 147.2K | 247 |
| 2005 | ₹824.45 | ₹1,649 | ₹655.25 | ₹1,082 | +35.7% | 133.5K | 250 |
| 2004 | ₹503.97 | ₹849.09 | ₹316.30 | ₹797.39 | +56.5% | 90.3K | 262 |
| 2003 | ₹433.45 | ₹582.95 | ₹292.24 | ₹509.61 | +22.6% | 42.6K | 261 |
| 2002 | ₹545.34 | ₹620.56 | ₹415.59 | ₹415.59 | -21.1% | 18.1K | 261 |
| 2001 | ₹7,475 | ₹7,475 | ₹524.66 | ₹526.54 | -93.0% | 501 | 261 |
| 2000 | ₹5,211 | ₹7,888 | ₹5,211 | ₹7,475 | n/a | 30 | 13 |
RAVALSUGAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹908.90 | -5.3% |
| August 2026 | ₹959.75 | -3.1% |
| July 2026 | ₹990.00 | +4.8% |
| June 2026 | ₹945.00 | -4.4% |
| May 2026 | ₹988.10 | +4.0% |
| April 2026 | ₹950.00 | +15.2% |
| March 2026 | ₹825.00 | -11.1% |
| February 2026 | ₹928.00 | +2.5% |
| January 2026 | ₹905.00 | -8.6% |
| December 2025 | ₹990.00 | -0.5% |
| November 2025 | ₹995.25 | -5.2% |
| October 2025 | ₹1,050 | +2.4% |
About the RAVALSUGAR data
Daily bars. 6,422 sessions from Dec 13, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAVALSUGAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RATNABHUMI Ratnabhumi Developers Limited
- RATNAMANI Ratnamani Metals & Tubes Limited
- RATNAVEER Ratnaveer Precision Engineering Limited
- RAUNAQ Raunaq lnternational Limited
- RAVEL Ravelcare Limited
- RAWEDGE Raw Edge Industrial Solutions Limited
- RAYALEMA Royale Manor Hotels and Industries Limited
- RAYMOND Raymond Limited
Common questions
RAVALSUGAR share price history
