Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.40	10.93	10.40	10.81	10.81	-1.55%	8,922
Jan 22, 2026	10.85	10.98	10.83	10.98	10.98	1.95%	30,296
Jan 21, 2026	11.00	11.21	10.60	10.77	10.77	-1.64%	26,969
Jan 20, 2026	11.55	11.55	10.73	10.95	10.95	-5.52%	19,611
Jan 19, 2026	11.52	11.86	11.52	11.59	11.59	-2.03%	16,206
Jan 16, 2026	11.87	12.01	11.75	11.83	11.83	-0.84%	7,789
Jan 14, 2026	11.95	12.00	11.74	11.93	11.93	-0.42%	11,840
Jan 13, 2026	11.70	12.03	11.70	11.98	11.98	1.01%	11,175
Jan 12, 2026	11.80	12.01	11.72	11.86	11.86	-1.90%	15,941
Jan 9, 2026	12.17	12.17	11.94	12.09	12.09	0.42%	7,355
Jan 8, 2026	12.29	12.43	12.00	12.04	12.04	-3.60%	7,702
Jan 7, 2026	12.11	12.50	12.11	12.49	12.49	1.88%	26,503
Jan 6, 2026	12.30	12.39	12.24	12.26	12.26	0.08%	4,842
Jan 5, 2026	12.45	12.45	12.22	12.25	12.25	-1.84%	12,302
Jan 2, 2026	12.05	12.63	12.05	12.48	12.48	1.55%	12,823
Jan 1, 2026	12.63	12.63	12.15	12.29	12.29	-1.44%	4,938
Dec 31, 2025	12.32	12.62	12.30	12.47	12.47	1.88%	3,896
Dec 30, 2025	12.37	12.38	12.20	12.24	12.24	-0.24%	3,091
Dec 29, 2025	11.76	12.67	11.76	12.27	12.27	-2.15%	5,817
Dec 26, 2025	12.05	12.72	12.05	12.54	12.54	-	8,053
Dec 24, 2025	12.63	12.65	12.53	12.54	12.54	-0.24%	12,063
Dec 23, 2025	12.50	12.71	12.42	12.57	12.57	0.16%	20,462
Dec 22, 2025	12.98	12.98	12.48	12.55	12.55	0.97%	8,010
Dec 19, 2025	13.02	13.02	11.90	12.43	12.43	-1.82%	53,035
Dec 18, 2025	13.14	13.14	12.52	12.66	12.66	-2.62%	17,492
Dec 17, 2025	13.20	13.34	13.00	13.00	13.00	-1.37%	2,504
Dec 16, 2025	13.49	13.49	13.04	13.18	13.18	0.46%	4,471
Dec 15, 2025	12.52	13.24	12.52	13.12	13.12	-0.53%	10,223
Dec 12, 2025	13.45	13.47	13.12	13.19	13.19	-1.49%	6,117
Dec 11, 2025	13.38	13.48	13.20	13.39	13.39	0.37%	5,879
Dec 10, 2025	12.80	13.64	12.50	13.34	13.34	4.63%	33,460
Dec 9, 2025	12.69	12.97	12.69	12.75	12.75	-0.86%	13,168
Dec 8, 2025	13.34	13.34	12.81	12.86	12.86	-2.13%	26,489
Dec 5, 2025	12.90	13.25	12.90	13.14	13.14	-0.23%	21,220
Dec 4, 2025	13.20	13.49	13.14	13.17	13.17	-0.23%	10,001
Dec 3, 2025	13.59	13.67	13.20	13.20	13.20	-1.35%	35,140
Dec 2, 2025	13.47	13.58	13.32	13.38	13.38	-1.55%	15,790
Dec 1, 2025	13.01	13.69	13.01	13.59	13.59	2.26%	22,882
Nov 28, 2025	13.25	13.32	13.17	13.29	13.29	0.38%	20,738
Nov 27, 2025	13.28	13.39	12.98	13.24	13.24	-0.30%	28,128
Nov 26, 2025	13.33	13.42	13.12	13.28	13.28	-0.38%	8,286
Nov 25, 2025	13.31	13.36	13.02	13.33	13.33	1.60%	7,701
Nov 24, 2025	13.79	13.79	13.00	13.12	13.12	-2.53%	13,419
Nov 21, 2025	13.10	13.66	13.10	13.46	13.46	-1.17%	14,330
Nov 20, 2025	13.21	13.69	13.21	13.62	13.62	0.81%	7,179
Nov 19, 2025	13.71	13.71	13.48	13.51	13.51	0.22%	17,297
Nov 18, 2025	13.40	14.00	13.13	13.48	13.48	-2.53%	56,032
Nov 17, 2025	13.70	14.10	13.70	13.83	13.83	-1.64%	7,175
Nov 14, 2025	14.26	14.37	14.00	14.06	14.06	-1.33%	5,296
Nov 13, 2025	14.30	14.48	14.19	14.25	14.25	0.21%	6,895