NSE:RANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	13.65	14.10	13.40	13.91	13.91	1.90%	287,335
May 8, 2026	14.10	14.10	13.55	13.65	13.65	-1.80%	513,636
May 7, 2026	14.10	14.37	13.86	13.90	13.90	-1.70%	330,044
May 6, 2026	14.80	14.80	13.95	14.14	14.14	-2.62%	470,352
May 5, 2026	14.20	14.75	14.00	14.52	14.52	3.79%	716,366
May 4, 2026	14.34	14.34	13.91	13.99	13.99	0.36%	230,261
Apr 30, 2026	13.76	14.45	13.76	13.94	13.94	1.68%	1,089,055
Apr 29, 2026	13.78	14.50	13.50	13.71	13.71	3.32%	328,979
Apr 28, 2026	13.60	13.63	13.00	13.27	13.27	-1.12%	229,996
Apr 27, 2026	13.30	13.53	13.24	13.42	13.42	1.51%	195,839
Apr 24, 2026	13.50	13.99	12.94	13.22	13.22	-4.69%	446,574
Apr 23, 2026	14.09	14.80	13.77	13.87	13.87	-1.56%	963,808
Apr 22, 2026	14.10	14.30	13.56	14.09	14.09	2.25%	393,789
Apr 21, 2026	13.80	14.10	13.71	13.78	13.78	-0.79%	107,890
Apr 20, 2026	14.17	14.39	13.70	13.89	13.89	-2.46%	351,716
Apr 17, 2026	14.17	14.61	14.06	14.24	14.24	0.49%	548,245
Apr 16, 2026	14.00	14.43	13.75	14.17	14.17	3.43%	875,683
Apr 15, 2026	13.40	14.02	13.08	13.70	13.70	5.63%	935,615
Apr 13, 2026	12.73	13.05	12.73	12.97	12.97	-	251,663
Apr 10, 2026	12.73	13.24	12.73	12.97	12.97	0.62%	319,585
Apr 9, 2026	13.05	13.09	12.80	12.89	12.89	2.06%	215,378
Apr 8, 2026	13.20	13.20	12.30	12.63	12.63	-2.32%	482,599
Apr 7, 2026	12.40	13.25	12.25	12.93	12.93	4.61%	642,003
Apr 6, 2026	12.09	12.49	11.92	12.36	12.36	2.23%	272,043
Apr 2, 2026	12.30	12.30	11.80	12.09	12.09	-1.55%	223,631
Apr 1, 2026	12.38	12.45	12.06	12.28	12.28	4.07%	422,390
Mar 30, 2026	11.24	12.56	11.24	11.80	11.80	1.72%	1,221,861
Mar 27, 2026	11.20	11.96	10.94	11.60	11.60	3.48%	842,195
Mar 25, 2026	11.20	11.34	10.86	11.21	11.21	4.38%	503,370
Mar 24, 2026	11.15	11.15	10.51	10.74	10.74	-0.56%	270,464
Mar 23, 2026	11.24	11.62	10.60	10.80	10.80	-7.06%	472,148
Mar 20, 2026	11.59	12.18	11.59	11.62	11.62	0.52%	491,031
Mar 19, 2026	11.48	12.00	11.23	11.56	11.56	0.70%	284,322
Mar 18, 2026	11.30	11.78	11.30	11.48	11.48	0.61%	163,514
Mar 17, 2026	11.41	11.90	11.28	11.41	11.41	0.44%	223,471
Mar 16, 2026	11.60	11.89	11.30	11.36	11.36	-2.91%	142,911
Mar 13, 2026	12.18	12.40	11.60	11.70	11.70	-2.99%	316,425
Mar 12, 2026	11.30	12.34	11.30	12.06	12.06	1.77%	476,481
Mar 11, 2026	11.58	12.38	11.58	11.85	11.85	0.59%	347,238
Mar 10, 2026	12.35	12.35	11.50	11.78	11.78	-1.01%	282,393
Mar 9, 2026	11.16	12.20	11.00	11.90	11.90	4.48%	444,355