NSE:RANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.74	12.90	12.47	12.59	12.59	0.64%	68,309
Nov 9, 2026	12.75	12.90	12.44	12.51	12.51	-1.50%	91,269
Nov 8, 2026	12.70	12.75	12.10	12.70	12.70	2.25%	40,016
Nov 6, 2026	12.49	12.73	12.05	12.42	12.42	0.32%	112,086
Nov 5, 2026	12.38	13.49	12.15	12.38	12.38	1.98%	284,315
Nov 4, 2026	12.00	12.25	11.79	12.14	12.14	2.19%	186,488
Nov 3, 2026	11.83	12.37	11.81	11.88	11.88	0.59%	145,123
Nov 2, 2026	11.89	11.94	11.63	11.81	11.81	1.55%	65,092
Oct 30, 2026	11.88	11.88	11.50	11.63	11.63	-2.10%	234,611
Oct 29, 2026	11.90	11.97	11.55	11.88	11.88	1.54%	206,743
Oct 28, 2026	11.45	11.84	11.41	11.70	11.70	0.60%	80,170
Oct 27, 2026	11.57	11.85	11.41	11.63	11.63	1.31%	165,628
Oct 26, 2026	11.72	11.99	11.40	11.48	11.48	-2.05%	115,169
Oct 23, 2026	12.09	12.24	11.64	11.72	11.72	-3.54%	162,270
Oct 22, 2026	12.10	12.48	12.05	12.15	12.15	-0.74%	163,887
Oct 21, 2026	12.48	12.63	12.19	12.24	12.24	-2.86%	204,712
Oct 19, 2026	13.09	13.60	12.35	12.60	12.60	-4.98%	316,772
Oct 16, 2026	13.53	13.53	13.20	13.26	13.26	0.08%	131,354
Oct 15, 2026	13.64	13.78	13.00	13.25	13.25	-2.86%	271,218
Oct 14, 2026	13.65	14.28	13.47	13.64	13.64	0.44%	446,955
Oct 13, 2026	13.41	13.81	13.35	13.58	13.58	1.34%	253,909
Oct 12, 2026	13.29	13.67	12.92	13.40	13.40	1.67%	353,759
Oct 9, 2026	13.47	13.64	13.10	13.18	13.18	-2.08%	276,801
Oct 8, 2026	13.82	13.96	13.42	13.46	13.46	-2.60%	243,155
Oct 7, 2026	13.70	14.10	13.70	13.82	13.82	0.07%	266,483
Oct 6, 2026	13.90	14.10	13.75	13.81	13.81	1.40%	443,685
Oct 5, 2026	13.10	13.69	13.10	13.62	13.62	4.13%	325,768
Oct 1, 2026	13.10	13.40	13.05	13.08	13.08	-1.21%	200,795
Sep 30, 2026	13.67	13.87	13.19	13.24	13.24	-3.15%	334,802
Sep 29, 2026	13.62	14.00	13.60	13.67	13.67	-1.37%	98,422
Sep 28, 2026	14.39	14.61	13.78	13.86	13.86	-3.82%	278,831
Sep 25, 2026	13.99	14.61	13.55	14.41	14.41	3.97%	1,178,227
Sep 24, 2026	14.14	14.14	13.77	13.86	13.86	-1.42%	644,335
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