Rana Sugars Limited (BOM:507490)
India · Delayed Price · Currency is INR 14.20
-0.30 (-2.07%)
At close: Sep 26, 2025
Rana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.19 | 14.34 | 14.10 | 14.26 | 14.26 | -0.35% | 3,018 |
| Sep 29, 2025 | 14.52 | 14.52 | 14.10 | 14.31 | 14.31 | 0.77% | 8,630 |
| Sep 26, 2025 | 14.09 | 14.65 | 14.09 | 14.20 | 14.20 | -2.07% | 13,166 |
| Sep 25, 2025 | 14.86 | 14.86 | 14.44 | 14.50 | 14.50 | -0.48% | 19,177 |
| Sep 24, 2025 | 14.87 | 14.87 | 14.31 | 14.57 | 14.57 | 0.28% | 19,893 |
| Sep 23, 2025 | 14.60 | 14.68 | 14.41 | 14.53 | 14.53 | -0.34% | 18,020 |
| Sep 22, 2025 | 15.95 | 15.95 | 14.51 | 14.58 | 14.58 | -0.41% | 13,582 |
| Sep 19, 2025 | 14.71 | 14.93 | 14.53 | 14.64 | 14.64 | -0.41% | 37,974 |
| Sep 18, 2025 | 14.61 | 14.98 | 14.61 | 14.70 | 14.70 | 1.03% | 37,245 |
| Sep 17, 2025 | 14.21 | 14.60 | 14.21 | 14.55 | 14.55 | 1.61% | 37,196 |
| Sep 16, 2025 | 14.20 | 14.70 | 14.20 | 14.32 | 14.32 | - | 17,080 |
| Sep 15, 2025 | 14.31 | 14.66 | 14.22 | 14.32 | 14.32 | 0.07% | 15,892 |
| Sep 12, 2025 | 14.69 | 14.69 | 14.21 | 14.31 | 14.31 | -0.69% | 14,357 |
| Sep 11, 2025 | 14.50 | 14.67 | 14.40 | 14.41 | 14.41 | -0.21% | 14,988 |
| Sep 10, 2025 | 14.64 | 14.83 | 14.35 | 14.44 | 14.44 | -1.37% | 50,324 |
| Sep 9, 2025 | 14.43 | 14.83 | 14.43 | 14.64 | 14.64 | - | 13,685 |
| Sep 8, 2025 | 14.41 | 14.87 | 14.41 | 14.64 | 14.64 | -0.88% | 33,046 |
| Sep 5, 2025 | 15.20 | 15.20 | 14.60 | 14.77 | 14.77 | -1.14% | 43,145 |
| Sep 4, 2025 | 15.40 | 15.40 | 14.91 | 14.94 | 14.94 | -1.26% | 28,304 |
| Sep 3, 2025 | 15.65 | 15.65 | 14.96 | 15.13 | 15.13 | 1.20% | 101,751 |
| Sep 2, 2025 | 14.50 | 16.02 | 14.50 | 14.95 | 14.95 | 4.62% | 585,835 |
| Sep 1, 2025 | 14.35 | 14.50 | 14.10 | 14.29 | 14.29 | 0.63% | 3,229 |
| Aug 29, 2025 | 14.18 | 14.22 | 14.04 | 14.20 | 14.20 | 0.85% | 11,102 |
| Aug 28, 2025 | 14.27 | 14.38 | 14.00 | 14.08 | 14.08 | -0.91% | 22,647 |
| Aug 26, 2025 | 14.01 | 14.60 | 14.01 | 14.21 | 14.21 | -0.63% | 24,950 |
| Aug 25, 2025 | 14.70 | 14.78 | 14.28 | 14.30 | 14.30 | -2.32% | 22,452 |
| Aug 22, 2025 | 15.29 | 15.29 | 14.31 | 14.64 | 14.64 | 0.34% | 13,510 |
| Aug 21, 2025 | 14.41 | 14.71 | 14.41 | 14.59 | 14.59 | 1.32% | 6,366 |
| Aug 20, 2025 | 13.85 | 14.50 | 13.85 | 14.40 | 14.40 | 1.05% | 9,981 |
| Aug 19, 2025 | 13.75 | 14.30 | 13.75 | 14.25 | 14.25 | 1.14% | 24,358 |
| Aug 18, 2025 | 14.01 | 14.37 | 14.00 | 14.09 | 14.09 | -2.02% | 40,283 |
| Aug 14, 2025 | 14.21 | 14.43 | 14.01 | 14.38 | 14.38 | 1.34% | 23,291 |
| Aug 13, 2025 | 13.76 | 14.48 | 13.76 | 14.19 | 14.19 | 0.50% | 10,303 |
| Aug 12, 2025 | 14.19 | 14.30 | 14.06 | 14.12 | 14.12 | 0.14% | 6,642 |
| Aug 11, 2025 | 14.02 | 14.19 | 13.85 | 14.10 | 14.10 | 0.36% | 16,126 |
| Aug 8, 2025 | 13.70 | 14.28 | 13.70 | 14.05 | 14.05 | -0.14% | 18,074 |
| Aug 7, 2025 | 14.01 | 14.14 | 13.84 | 14.07 | 14.07 | 0.43% | 20,905 |
| Aug 6, 2025 | 13.70 | 14.31 | 13.70 | 14.01 | 14.01 | -0.85% | 24,025 |
| Aug 5, 2025 | 14.41 | 14.61 | 13.68 | 14.13 | 14.13 | -1.94% | 67,234 |
| Aug 4, 2025 | 14.10 | 14.44 | 14.10 | 14.41 | 14.41 | 0.98% | 15,939 |
| Aug 1, 2025 | 14.73 | 14.76 | 14.14 | 14.27 | 14.27 | -1.04% | 19,343 |
| Jul 31, 2025 | 14.38 | 14.56 | 14.24 | 14.42 | 14.42 | -0.41% | 12,953 |
| Jul 30, 2025 | 14.82 | 14.82 | 14.34 | 14.48 | 14.48 | 0.77% | 22,742 |
| Jul 29, 2025 | 14.94 | 14.94 | 14.20 | 14.37 | 14.37 | -1.24% | 30,650 |
| Jul 28, 2025 | 14.41 | 15.02 | 14.41 | 14.55 | 14.55 | -2.09% | 33,058 |
| Jul 25, 2025 | 15.09 | 15.18 | 14.79 | 14.86 | 14.86 | -1.39% | 20,901 |
| Jul 24, 2025 | 15.85 | 15.85 | 15.03 | 15.07 | 15.07 | - | 31,105 |
| Jul 23, 2025 | 15.60 | 15.60 | 14.94 | 15.07 | 15.07 | -0.59% | 49,166 |
| Jul 22, 2025 | 15.11 | 15.47 | 15.10 | 15.16 | 15.16 | -1.49% | 37,156 |
| Jul 21, 2025 | 15.01 | 15.48 | 15.00 | 15.39 | 15.39 | 0.52% | 60,096 |