Rana Sugars Limited (NSE:RANASUG)
India · Delayed Price · Currency is INR 14.36
-0.04 (-0.28%)
Sep 11, 2025, 3:29 PM IST
Rana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.54 | 14.68 | 14.34 | 14.42 | 14.42 | 0.14% | 79,249 |
| Sep 10, 2025 | 14.73 | 14.80 | 14.30 | 14.40 | 14.40 | -1.50% | 339,713 |
| Sep 9, 2025 | 14.70 | 14.83 | 14.47 | 14.62 | 14.62 | -0.54% | 90,045 |
| Sep 8, 2025 | 14.86 | 14.86 | 14.53 | 14.70 | 14.70 | 0.20% | 76,379 |
| Sep 5, 2025 | 14.94 | 15.18 | 14.58 | 14.67 | 14.67 | -1.81% | 193,743 |
| Sep 4, 2025 | 15.40 | 15.40 | 14.85 | 14.94 | 14.94 | -1.13% | 155,133 |
| Sep 3, 2025 | 15.10 | 15.44 | 14.95 | 15.11 | 15.11 | 1.07% | 290,148 |
| Sep 2, 2025 | 14.65 | 15.69 | 14.65 | 14.95 | 14.95 | 5.06% | 1,922,530 |
| Sep 1, 2025 | 14.40 | 14.50 | 14.12 | 14.23 | 14.23 | -0.14% | 128,346 |
| Aug 29, 2025 | 14.18 | 14.34 | 14.00 | 14.25 | 14.25 | 0.49% | 127,204 |
| Aug 28, 2025 | 14.20 | 14.47 | 14.02 | 14.18 | 14.18 | -0.14% | 103,547 |
| Aug 26, 2025 | 14.48 | 14.64 | 14.18 | 14.20 | 14.20 | -0.49% | 98,784 |
| Aug 25, 2025 | 14.92 | 14.92 | 14.21 | 14.27 | 14.27 | -2.13% | 96,243 |
| Aug 22, 2025 | 14.43 | 14.70 | 14.33 | 14.58 | 14.58 | -0.21% | 103,153 |
| Aug 21, 2025 | 14.44 | 14.70 | 14.44 | 14.61 | 14.61 | 1.18% | 89,157 |
| Aug 20, 2025 | 14.26 | 14.53 | 14.09 | 14.44 | 14.44 | 1.26% | 178,585 |
| Aug 19, 2025 | 14.08 | 14.29 | 14.08 | 14.26 | 14.26 | 1.28% | 78,873 |
| Aug 18, 2025 | 14.10 | 14.41 | 14.01 | 14.08 | 14.08 | -1.95% | 176,602 |
| Aug 14, 2025 | 14.14 | 14.45 | 14.01 | 14.36 | 14.36 | 1.56% | 230,352 |
| Aug 13, 2025 | 14.30 | 14.37 | 14.03 | 14.14 | 14.14 | 0.28% | 82,070 |
| Aug 12, 2025 | 14.25 | 14.27 | 14.05 | 14.10 | 14.10 | 0.57% | 72,687 |
| Aug 11, 2025 | 14.09 | 14.20 | 13.90 | 14.02 | 14.02 | -0.50% | 90,895 |
| Aug 8, 2025 | 14.00 | 14.25 | 13.93 | 14.09 | 14.09 | 0.21% | 131,699 |
| Aug 7, 2025 | 14.30 | 14.30 | 13.92 | 14.06 | 14.06 | 0.36% | 140,080 |
| Aug 6, 2025 | 14.31 | 14.31 | 13.96 | 14.01 | 14.01 | -0.85% | 120,294 |
| Aug 5, 2025 | 14.62 | 14.62 | 14.02 | 14.13 | 14.13 | -1.81% | 208,812 |
| Aug 4, 2025 | 14.44 | 14.52 | 14.20 | 14.39 | 14.39 | 1.05% | 60,574 |
| Aug 1, 2025 | 14.50 | 14.78 | 14.05 | 14.24 | 14.24 | -1.18% | 117,931 |
| Jul 31, 2025 | 14.48 | 14.59 | 14.25 | 14.41 | 14.41 | -0.48% | 135,895 |
| Jul 30, 2025 | 14.52 | 14.65 | 14.36 | 14.48 | 14.48 | 0.63% | 97,612 |
| Jul 29, 2025 | 14.57 | 14.86 | 14.20 | 14.39 | 14.39 | -0.96% | 196,610 |
| Jul 28, 2025 | 14.88 | 15.14 | 14.50 | 14.53 | 14.53 | -1.96% | 167,281 |
| Jul 25, 2025 | 15.05 | 15.25 | 14.77 | 14.82 | 14.82 | -1.79% | 206,282 |
| Jul 24, 2025 | 15.00 | 15.35 | 15.00 | 15.09 | 15.09 | -0.26% | 194,559 |
| Jul 23, 2025 | 15.16 | 15.31 | 14.93 | 15.13 | 15.13 | -0.07% | 124,101 |
| Jul 22, 2025 | 15.55 | 15.55 | 15.07 | 15.14 | 15.14 | -0.98% | 159,834 |
| Jul 21, 2025 | 15.36 | 15.49 | 15.10 | 15.29 | 15.29 | - | 259,767 |
| Jul 18, 2025 | 15.50 | 15.69 | 14.80 | 15.29 | 15.29 | -1.74% | 391,996 |
| Jul 17, 2025 | 15.84 | 16.04 | 15.12 | 15.56 | 15.56 | -1.71% | 399,443 |
| Jul 16, 2025 | 16.00 | 16.14 | 15.70 | 15.83 | 15.83 | -0.19% | 455,391 |
| Jul 15, 2025 | 16.08 | 16.24 | 15.81 | 15.86 | 15.86 | -0.19% | 134,951 |
| Jul 14, 2025 | 15.85 | 15.97 | 15.62 | 15.89 | 15.89 | 0.13% | 208,429 |
| Jul 11, 2025 | 15.90 | 16.00 | 15.77 | 15.87 | 15.87 | -0.19% | 137,540 |
| Jul 10, 2025 | 16.20 | 16.20 | 15.82 | 15.90 | 15.90 | - | 130,628 |
| Jul 9, 2025 | 16.04 | 16.29 | 15.80 | 15.90 | 15.90 | -0.56% | 176,417 |
| Jul 8, 2025 | 16.14 | 16.29 | 15.50 | 15.99 | 15.99 | -0.44% | 261,032 |
| Jul 7, 2025 | 16.28 | 16.54 | 16.00 | 16.06 | 16.06 | 0.25% | 367,586 |
| Jul 4, 2025 | 16.20 | 16.34 | 15.92 | 16.02 | 16.02 | -0.62% | 371,770 |
| Jul 3, 2025 | 16.35 | 16.37 | 15.88 | 16.12 | 16.12 | -0.37% | 277,767 |
| Jul 2, 2025 | 16.15 | 16.32 | 16.02 | 16.18 | 16.18 | 0.68% | 233,773 |