NSE:RANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	11.97	12.09	11.85	11.93	11.93	-0.33%	123,329
Jul 14, 2026	12.03	12.16	11.88	11.97	11.97	-1.07%	93,281
Jul 13, 2026	11.70	12.34	11.70	12.10	12.10	1.42%	246,787
Jul 10, 2026	12.18	12.18	11.60	11.93	11.93	0.17%	368,782
Jul 9, 2026	11.94	12.27	11.64	11.91	11.91	-0.75%	301,727
Jul 8, 2026	12.18	12.34	11.95	12.00	12.00	-1.40%	140,069
Jul 7, 2026	12.23	12.37	12.10	12.17	12.17	-0.16%	97,036
Jul 6, 2026	12.35	12.70	11.77	12.19	12.19	-2.25%	573,601
Jul 3, 2026	12.41	12.71	12.30	12.47	12.47	-	136,594
Jul 2, 2026	12.37	12.55	12.37	12.47	12.47	0.81%	166,797
Jul 1, 2026	12.56	12.65	12.17	12.37	12.37	-	198,592
Jun 30, 2026	12.28	12.68	12.28	12.37	12.37	0.32%	126,474
Jun 29, 2026	12.72	12.95	12.10	12.33	12.33	-3.97%	160,268
Jun 25, 2026	13.10	13.10	12.71	12.84	12.84	-1.68%	112,865
Jun 24, 2026	12.75	13.25	12.66	13.06	13.06	1.16%	237,041
Jun 23, 2026	12.83	13.15	12.72	12.91	12.91	-0.46%	206,815
Jun 22, 2026	12.95	13.17	12.87	12.97	12.97	1.17%	123,820
Jun 19, 2026	12.85	12.96	12.75	12.82	12.82	-0.31%	160,561
Jun 18, 2026	12.79	13.05	12.77	12.86	12.86	-0.46%	205,926
Jun 17, 2026	12.76	13.00	12.76	12.92	12.92	0.54%	105,678
Jun 16, 2026	12.95	13.07	12.74	12.85	12.85	-0.39%	158,970
Jun 15, 2026	12.80	13.29	12.80	12.90	12.90	2.06%	596,614
Jun 12, 2026	12.85	12.85	12.45	12.64	12.64	0.48%	111,455
Jun 11, 2026	12.42	13.03	12.42	12.58	12.58	0.24%	238,366
Jun 10, 2026	13.08	13.08	12.42	12.55	12.55	-2.26%	281,505
Jun 9, 2026	12.50	13.14	12.50	12.84	12.84	2.64%	276,750
Jun 8, 2026	12.80	13.14	12.30	12.51	12.51	-3.02%	367,770
Jun 5, 2026	12.88	13.15	12.71	12.90	12.90	0.23%	242,007
Jun 4, 2026	12.21	13.65	12.21	12.87	12.87	3.96%	430,865
Jun 3, 2026	12.35	12.52	12.21	12.38	12.38	0.24%	120,632
Jun 2, 2026	12.36	12.46	12.06	12.35	12.35	1.90%	191,143
Jun 1, 2026	12.85	12.89	12.04	12.12	12.12	-4.87%	632,488
May 29, 2026	12.62	13.10	12.34	12.74	12.74	1.27%	264,185
May 27, 2026	12.63	12.74	12.48	12.58	12.58	0.32%	126,614
May 26, 2026	12.70	12.90	12.51	12.54	12.54	-0.71%	148,055
May 25, 2026	12.76	12.91	12.51	12.63	12.63	-1.02%	161,980
May 22, 2026	12.90	12.90	12.51	12.76	12.76	1.51%	180,089
May 21, 2026	12.75	13.02	12.40	12.57	12.57	-0.63%	181,502
May 20, 2026	12.87	13.12	12.57	12.65	12.65	-1.02%	172,495
May 19, 2026	12.30	12.88	12.30	12.78	12.78	3.73%	225,800
May 18, 2026	12.80	12.98	11.96	12.32	12.32	-5.23%	488,161
May 15, 2026	13.07	13.37	12.80	13.00	13.00	-0.46%	313,553
May 14, 2026	13.76	13.77	12.87	13.06	13.06	-5.22%	756,262
May 13, 2026	13.25	13.99	13.25	13.78	13.78	4.16%	287,074
May 12, 2026	13.76	13.95	13.15	13.23	13.23	-4.89%	316,522