RANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.90	0.95	0.89	0.94	-	6.80%	281,716
May 5, 2026	0.93	0.94	0.88	0.88	0.88	-5.18%	707,715
May 4, 2026	0.94	0.96	0.91	0.93	0.93	-0.83%	487,651
May 1, 2026	0.91	0.95	0.87	0.94	0.94	5.87%	618,298
Apr 30, 2026	0.87	0.90	0.85	0.89	0.89	1.65%	387,089
Apr 29, 2026	0.87	0.87	0.83	0.87	0.87	0.63%	445,553
Apr 28, 2026	0.89	0.91	0.85	0.87	0.87	-2.46%	364,411
Apr 27, 2026	0.94	0.98	0.87	0.89	0.89	-5.22%	602,158
Apr 24, 2026	0.95	0.95	0.88	0.94	0.94	2.56%	482,140
Apr 23, 2026	0.95	0.95	0.88	0.92	0.92	-3.63%	559,237
Apr 22, 2026	0.97	0.98	0.93	0.95	0.95	0.23%	702,445
Apr 21, 2026	0.99	1.05	0.94	0.95	0.95	-2.66%	889,705
Apr 20, 2026	0.96	0.99	0.91	0.97	0.97	1.81%	771,404
Apr 17, 2026	0.92	0.99	0.88	0.96	0.96	4.07%	1,298,675
Apr 16, 2026	0.95	0.97	0.87	0.92	0.92	-4.27%	817,244
Apr 15, 2026	0.86	0.99	0.85	0.96	0.96	14.65%	986,751
Apr 14, 2026	0.78	0.86	0.78	0.84	0.84	7.68%	1,168,269
Apr 13, 2026	0.71	0.78	0.71	0.78	0.78	5.08%	1,073,187
Apr 10, 2026	0.80	0.80	0.72	0.74	0.74	-5.13%	1,177,493
Apr 9, 2026	0.84	0.84	0.77	0.78	0.78	-6.15%	1,340,446
Apr 8, 2026	0.85	0.86	0.82	0.83	0.83	1.65%	869,605
Apr 7, 2026	0.82	0.83	0.78	0.82	0.82	-1.51%	612,722
Apr 6, 2026	0.85	0.92	0.82	0.83	0.83	-1.16%	917,306
Apr 2, 2026	0.80	0.87	0.76	0.84	0.84	4.27%	1,062,884
Apr 1, 2026	0.74	0.81	0.68	0.81	0.81	9.61%	2,329,480
Mar 31, 2026	0.76	0.84	0.72	0.73	0.73	-3.71%	2,317,286
Mar 30, 2026	0.83	0.84	0.70	0.76	0.76	-5.86%	3,375,115
Mar 27, 2026	1.05	1.06	0.81	0.81	0.81	-24.94%	3,658,495
Mar 26, 2026	1.22	1.22	1.07	1.08	1.08	-5.26%	2,549,682
Mar 25, 2026	1.08	1.15	1.08	1.14	1.14	7.55%	897,968
Mar 24, 2026	1.15	1.15	1.06	1.06	1.06	-7.02%	1,134,234
Mar 23, 2026	1.14	1.19	1.13	1.14	1.14	0.88%	885,365
Mar 20, 2026	1.16	1.17	1.10	1.13	1.13	-1.74%	906,751
Mar 19, 2026	1.18	1.18	1.10	1.15	1.15	-3.36%	1,190,204
Mar 18, 2026	1.30	1.31	1.17	1.19	1.19	-9.16%	2,566,583
Mar 17, 2026	1.33	1.37	1.30	1.31	1.31	-0.76%	877,899
Mar 16, 2026	1.32	1.35	1.31	1.32	1.32	-	616,132
Mar 13, 2026	1.30	1.34	1.29	1.32	1.32	2.33%	790,391
Mar 12, 2026	1.37	1.37	1.27	1.29	1.29	-5.84%	1,156,021
Mar 11, 2026	1.35	1.38	1.33	1.37	1.37	3.01%	383,481
Mar 10, 2026	1.37	1.41	1.33	1.33	1.33	-3.62%	1,066,372
Mar 9, 2026	1.28	1.38	1.26	1.38	1.38	6.15%	725,967
Mar 6, 2026	1.32	1.34	1.28	1.30	1.30	-2.99%	744,236
Mar 5, 2026	1.35	1.37	1.29	1.34	1.34	-1.47%	759,019
Mar 4, 2026	1.35	1.41	1.34	1.36	1.36	-1.45%	1,052,180
Mar 3, 2026	1.32	1.40	1.28	1.38	1.38	1.47%	1,601,596
Mar 2, 2026	1.33	1.39	1.32	1.36	1.36	-0.73%	803,543
Feb 27, 2026	1.38	1.40	1.36	1.37	1.37	-0.72%	633,416
Feb 26, 2026	1.36	1.41	1.34	1.38	1.38	2.22%	1,383,705
Feb 25, 2026	1.34	1.36	1.28	1.35	1.35	3.05%	1,021,332