Skip to main content
logo
Rana Sugars Limited (NSE:RANASUG)
India flag India · Delayed Price · Currency is INR
14.24
-0.17 (-1.18%)
Aug 1, 2025, 3:29 PM IST

Rana Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.5014.7814.0514.2414.24-1.18%117,931
Jul 31, 202514.4814.5914.2514.4114.41-0.48%135,895
Jul 30, 202514.5214.6514.3614.4814.480.63%97,612
Jul 29, 202514.5714.8614.2014.3914.39-0.96%196,610
Jul 28, 202514.8815.1414.5014.5314.53-1.96%167,281
Jul 25, 202515.0515.2514.7714.8214.82-1.79%206,282
Jul 24, 202515.0015.3515.0015.0915.09-0.26%194,559
Jul 23, 202515.1615.3114.9315.1315.13-0.07%124,101
Jul 22, 202515.5515.5515.0715.1415.14-0.98%159,834
Jul 21, 202515.3615.4915.1015.2915.29-259,767
Jul 18, 202515.5015.6914.8015.2915.29-1.74%391,996
Jul 17, 202515.8416.0415.1215.5615.56-1.71%399,443
Jul 16, 202516.0016.1415.7015.8315.83-0.19%455,391
Jul 15, 202516.0816.2415.8115.8615.86-0.19%134,951
Jul 14, 202515.8515.9715.6215.8915.890.13%208,429
Jul 11, 202515.9016.0015.7715.8715.87-0.19%137,540
Jul 10, 202516.2016.2015.8215.9015.90-130,628
Jul 9, 202516.0416.2915.8015.9015.90-0.56%176,417
Jul 8, 202516.1416.2915.5015.9915.99-0.44%261,032
Jul 7, 202516.2816.5416.0016.0616.060.25%367,586
Jul 4, 202516.2016.3415.9216.0216.02-0.62%371,770
Jul 3, 202516.3516.3715.8816.1216.12-0.37%277,767
Jul 2, 202516.1516.3216.0216.1816.180.68%233,773
Jul 1, 202516.4116.5815.9316.0716.07-2.07%525,286
Jun 30, 202516.5416.6816.2016.4116.410.55%319,554
Jun 27, 202516.2216.7016.2216.3216.320.68%431,853
Jun 26, 202516.6416.6416.0516.2116.21-1.04%277,879
Jun 25, 202515.9016.4515.8416.3816.384.13%346,385
Jun 24, 202515.6715.9915.6615.7315.731.68%266,606
Jun 23, 202515.5515.6515.2515.4715.47-0.13%377,101
Jun 20, 202515.6515.8615.4515.4915.49-389,130
Jun 19, 202516.0516.3515.3915.4915.49-3.91%295,126
Jun 18, 202516.3116.4616.0316.1216.12-1.47%242,728
Jun 17, 202516.4616.7016.3016.3616.36-1.56%153,414
Jun 16, 202516.6217.0016.1016.6216.62-442,237
Jun 13, 202516.7417.0016.4016.6216.62-3.43%690,917
Jun 12, 202517.6617.8216.8517.2117.21-1.15%634,283
Jun 11, 202517.3917.9017.1517.4117.411.34%2,493,731
Jun 10, 202517.0017.4616.7217.1817.182.63%876,169
Jun 9, 202516.4317.0516.4216.7416.742.14%678,676
Jun 6, 202516.6316.6316.3216.3916.39-217,073
Jun 5, 202516.4016.9916.3516.3916.39-0.85%290,748
Jun 4, 202516.5516.8016.1116.5316.53-310,752
Jun 3, 202516.8716.9316.3316.5316.53-0.66%350,372
Jun 2, 202516.6016.9016.3016.6416.644.33%819,802
May 30, 202516.1016.1015.8115.9515.950.57%203,909
May 29, 202516.3316.3315.5015.8615.86-1.12%317,433
May 28, 202515.4016.2915.2816.0416.044.50%457,260
May 27, 202515.4015.4415.0315.3515.351.05%308,413
May 26, 202515.1015.4415.1015.1915.190.73%167,503