NSE:RANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.14	14.14	13.95	13.95	-	-0.78%	95,758
Sep 23, 2026	14.11	14.39	14.01	14.06	14.06	-0.35%	358,493
Sep 22, 2026	14.11	14.39	14.04	14.11	14.11	-0.49%	237,048
Sep 21, 2026	14.25	14.50	14.16	14.18	14.18	-1.73%	644,017
Sep 18, 2026	14.61	14.74	14.26	14.43	14.43	-1.84%	403,187
Sep 17, 2026	14.85	14.85	14.16	14.70	14.70	-	1,120,437
Sep 16, 2026	14.82	14.94	14.60	14.70	14.70	-0.81%	327,889
Sep 15, 2026	14.61	14.93	14.61	14.82	14.82	0.54%	451,004
Sep 11, 2026	14.92	15.28	14.60	14.74	14.74	-0.74%	329,456
Sep 10, 2026	14.75	15.19	14.75	14.85	14.85	0.34%	247,543
Sep 9, 2026	14.90	14.96	14.77	14.80	14.80	-0.67%	200,511
Sep 8, 2026	15.10	15.15	14.90	14.90	14.90	-0.60%	228,040
Sep 7, 2026	14.80	15.51	14.80	14.99	14.99	1.28%	558,685
Sep 4, 2026	15.15	15.21	14.72	14.80	14.80	-2.31%	346,950
Sep 3, 2026	15.08	15.75	14.91	15.15	15.15	1.68%	467,741
Sep 2, 2026	14.78	15.13	14.70	14.90	14.90	-0.27%	193,282
Sep 1, 2026	15.76	16.20	14.75	14.94	14.94	-4.48%	370,713
Aug 31, 2026	15.45	16.00	15.02	15.64	15.64	2.16%	1,689,217
Aug 28, 2026	14.45	15.45	14.45	15.31	15.31	3.80%	804,346
Aug 27, 2026	14.90	15.02	14.52	14.75	14.75	-0.34%	513,788
Aug 26, 2026	15.20	15.60	14.41	14.80	14.80	-3.01%	1,810,621
Aug 25, 2026	15.78	16.19	15.01	15.26	15.26	-4.15%	892,485
Aug 24, 2026	15.09	16.45	15.09	15.92	15.92	6.42%	3,953,180
Aug 21, 2026	14.99	15.20	14.36	14.96	14.96	-1.64%	1,510,993
Aug 20, 2026	13.86	15.50	13.86	15.21	15.21	10.54%	3,647,306
Aug 19, 2026	13.60	14.50	13.40	13.76	13.76	3.46%	1,684,641
Aug 18, 2026	12.97	13.62	12.90	13.30	13.30	3.10%	1,043,110
Aug 17, 2026	12.95	13.14	12.25	12.90	12.90	-1.15%	540,101
Aug 14, 2026	13.37	13.52	13.01	13.05	13.05	-0.84%	243,663
Aug 13, 2026	13.41	13.49	12.89	13.16	13.16	2.17%	269,323
Aug 12, 2026	13.00	13.14	12.80	12.88	12.88	-0.92%	164,403
Aug 11, 2026	13.28	13.32	12.92	13.00	13.00	-2.18%	204,131
Aug 10, 2026	12.80	13.48	12.56	13.29	13.29	6.07%	810,463
Aug 7, 2026	12.64	12.80	12.49	12.53	12.53	-0.87%	157,311
Aug 6, 2026	12.91	12.92	12.51	12.64	12.64	-2.09%	133,682
Aug 5, 2026	13.10	13.45	12.85	12.91	12.91	-0.31%	242,292
Aug 4, 2026	12.50	13.44	12.42	12.95	12.95	3.43%	726,847
Aug 3, 2026	11.81	12.82	11.81	12.52	12.52	6.01%	589,199
Jul 31, 2026	11.98	11.98	11.70	11.81	11.81	0.43%	81,755
Jul 30, 2026	12.00	12.00	11.75	11.76	11.76	-1.26%	89,445
Jul 29, 2026	12.00	12.07	11.83	11.91	11.91	-0.25%	82,896
Jul 28, 2026	11.97	12.08	11.80	11.94	11.94	0.84%	143,690
Jul 27, 2026	11.88	12.05	11.73	11.84	11.84	0.51%	69,252
Jul 24, 2026	11.80	11.87	11.52	11.78	11.78	1.20%	79,816
Jul 23, 2026	11.72	11.85	11.62	11.64	11.64	-1.27%	114,762
Jul 22, 2026	11.87	11.97	11.75	11.79	11.79	-0.67%	65,695
Jul 21, 2026	11.80	11.95	11.80	11.87	11.87	-	189,388
Jul 20, 2026	11.91	11.98	11.73	11.87	11.87	-	99,936
Jul 17, 2026	11.98	12.15	11.80	11.87	11.87	-0.08%	131,466
Jul 16, 2026	12.09	12.09	11.82	11.88	11.88	-0.42%	103,030