RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.81	0.83	0.79	0.82	-	0.54%	285,085
Jul 28, 2026	0.79	0.83	0.78	0.82	0.82	1.14%	341,009
Jul 27, 2026	0.82	0.87	0.78	0.81	0.81	-4.79%	832,059
Jul 24, 2026	0.87	0.95	0.84	0.85	0.85	-4.39%	1,438,632
Jul 23, 2026	0.87	0.90	0.77	0.89	0.89	-0.75%	1,392,759
Jul 22, 2026	0.72	0.92	0.69	0.90	0.90	29.77%	6,235,948
Jul 21, 2026	0.66	0.70	0.64	0.69	0.69	0.68%	544,299
Jul 20, 2026	0.70	0.70	0.65	0.69	0.69	-1.58%	381,498
Jul 17, 2026	0.66	0.73	0.65	0.70	0.70	4.09%	1,190,495
Jul 16, 2026	0.68	0.68	0.65	0.67	0.67	-1.05%	851,203
Jul 15, 2026	0.68	0.70	0.65	0.68	0.68	4.31%	865,768
Jul 14, 2026	0.65	0.67	0.64	0.65	0.65	2.59%	440,391
Jul 13, 2026	0.69	0.70	0.61	0.63	0.63	-7.95%	1,103,783
Jul 10, 2026	0.71	0.73	0.67	0.69	0.69	-1.58%	793,079
Jul 9, 2026	0.69	0.70	0.66	0.70	0.70	0.75%	588,679
Jul 8, 2026	0.68	0.70	0.66	0.69	0.69	-2.30%	631,383
Jul 7, 2026	0.81	0.81	0.70	0.71	0.71	-10.55%	1,567,562
Jul 6, 2026	0.76	0.83	0.76	0.79	0.79	2.81%	950,800
Jul 2, 2026	0.78	0.82	0.77	0.77	0.77	0.38%	504,534
Jul 1, 2026	0.77	0.78	0.75	0.77	0.77	1.05%	473,116
Jun 30, 2026	0.75	0.77	0.75	0.76	0.76	-0.56%	213,003
Jun 29, 2026	0.74	0.77	0.73	0.76	0.76	3.91%	545,525
Jun 26, 2026	0.75	0.77	0.72	0.74	0.74	-0.86%	830,349
Jun 25, 2026	0.79	0.79	0.73	0.74	0.74	-3.22%	461,037
Jun 24, 2026	0.79	0.79	0.75	0.77	0.77	1.59%	748,640
Jun 23, 2026	0.77	0.80	0.75	0.76	0.76	-2.29%	413,658
Jun 22, 2026	0.78	0.83	0.77	0.77	0.77	-1.24%	609,539
Jun 18, 2026	0.77	0.79	0.77	0.78	0.78	2.25%	308,786
Jun 17, 2026	0.75	0.80	0.75	0.77	0.77	0.72%	556,574
Jun 16, 2026	0.76	0.78	0.73	0.76	0.76	-1.09%	750,574
Jun 15, 2026	0.80	0.81	0.76	0.77	0.77	1.05%	796,189
Jun 12, 2026	0.79	0.81	0.76	0.76	0.76	-5.22%	910,010
Jun 11, 2026	0.80	0.81	0.76	0.80	0.80	2.43%	564,224
Jun 10, 2026	0.82	0.83	0.77	0.78	0.78	-3.48%	572,501
Jun 9, 2026	0.84	0.85	0.80	0.81	0.81	-3.38%	1,232,347
Jun 8, 2026	0.84	0.85	0.82	0.84	0.84	1.22%	488,414
Jun 5, 2026	0.89	0.90	0.81	0.83	0.83	-7.69%	846,130
Jun 4, 2026	0.86	0.93	0.86	0.90	0.90	2.69%	710,398
Jun 3, 2026	0.86	0.88	0.83	0.88	0.88	2.03%	718,598
Jun 2, 2026	0.89	0.90	0.82	0.86	0.86	-4.24%	1,466,684
Jun 1, 2026	0.95	0.96	0.89	0.90	0.90	-5.80%	2,041,450
May 29, 2026	0.95	0.99	0.93	0.95	0.95	-0.07%	1,007,858
May 28, 2026	0.93	0.99	0.92	0.95	0.95	0.16%	1,098,428
May 27, 2026	0.92	0.96	0.92	0.95	0.95	1.01%	805,819
May 26, 2026	0.99	0.99	0.92	0.94	0.94	-12.10%	1,946,048
May 22, 2026	1.07	1.10	1.05	1.07	1.07	-	764,275
May 21, 2026	1.06	1.11	1.05	1.07	1.07	-1.83%	1,034,886
May 20, 2026	0.91	1.12	0.89	1.09	1.09	23.25%	2,457,947
May 19, 2026	0.96	0.97	0.88	0.88	0.88	-9.04%	1,285,131
May 18, 2026	1.06	1.12	0.96	0.97	0.97	-9.97%	1,432,264