Rana Sugars Limited RANASUG
NSE · India · Process Industries
INR 13.09-0.15 (-1.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 13.08 | -1.21% | INR 13.10 | INR 13.40 | INR 13.05 | 200.80K |
| 2026-09-30 | INR 13.24 | -3.15% | INR 13.67 | INR 13.87 | INR 13.19 | 334.80K |
| 2026-09-29 | INR 13.67 | -1.37% | INR 13.62 | INR 14.00 | INR 13.60 | 98.42K |
| 2026-09-28 | INR 13.86 | -3.82% | INR 14.39 | INR 14.61 | INR 13.78 |
| 278.83K |
| 2026-09-25 | INR 14.41 | +3.97% | INR 13.99 | INR 14.61 | INR 13.55 | 1.18M |
| 2026-09-24 | INR 13.86 | -1.42% | INR 14.14 | INR 14.14 | INR 13.77 | 644.34K |
| 2026-09-23 | INR 14.06 | -0.35% | INR 14.11 | INR 14.39 | INR 14.01 | 358.49K |
| 2026-09-22 | INR 14.11 | -0.49% | INR 14.11 | INR 14.39 | INR 14.04 | 237.05K |
| 2026-09-21 | INR 14.18 | -1.73% | INR 14.25 | INR 14.50 | INR 14.16 | 644.02K |
| 2026-09-18 | INR 14.43 | -1.84% | INR 14.61 | INR 14.74 | INR 14.26 | 403.19K |
| 2026-09-17 | INR 14.70 | 0.00% | INR 14.85 | INR 14.85 | INR 14.16 | 1.12M |
| 2026-09-16 | INR 14.70 | -0.81% | INR 14.82 | INR 14.94 | INR 14.60 | 327.89K |
| 2026-09-15 | INR 14.82 | +0.54% | INR 14.61 | INR 14.93 | INR 14.61 | 451.00K |
| 2026-09-14 | INR 14.74 | 0.00% | INR 14.74 | INR 14.74 | INR 14.74 | 0 |
| 2026-09-11 | INR 14.74 | -0.74% | INR 14.92 | INR 15.28 | INR 14.60 | 329.46K |
| 2026-09-10 | INR 14.85 | +0.34% | INR 14.75 | INR 15.19 | INR 14.75 | 247.54K |
| 2026-09-09 | INR 14.80 | -0.67% | INR 14.90 | INR 14.96 | INR 14.77 | 200.51K |
| 2026-09-08 | INR 14.90 | -0.60% | INR 15.10 | INR 15.15 | INR 14.90 | 228.04K |
| 2026-09-07 | INR 14.99 | +1.28% | INR 14.80 | INR 15.51 | INR 14.80 | 558.69K |
| 2026-09-04 | INR 14.80 | -2.31% | INR 15.15 | INR 15.21 | INR 14.72 | 346.95K |
| 2026-09-03 | INR 15.15 | +1.68% | INR 15.08 | INR 15.75 | INR 14.91 | 467.74K |
| 2026-09-02 | INR 14.90 | -0.27% | INR 14.78 | INR 15.13 | INR 14.70 | 193.28K |
| 2026-09-01 | INR 14.94 | -4.48% | INR 15.76 | INR 16.20 | INR 14.75 | 370.71K |
| 2026-08-31 | INR 15.64 | +2.16% | INR 15.45 | INR 16.00 | INR 15.02 | 1.69M |
| 2026-08-28 | INR 15.31 | +3.80% | INR 14.45 | INR 15.45 | INR 14.45 | 804.35K |
| 2026-08-27 | INR 14.75 | -0.34% | INR 14.90 | INR 15.02 | INR 14.52 | 513.79K |
| 2026-08-26 | INR 14.80 | -3.01% | INR 15.20 | INR 15.60 | INR 14.41 | 1.81M |
| 2026-08-25 | INR 15.26 | -4.15% | INR 15.78 | INR 16.19 | INR 15.01 | 892.49K |
| 2026-08-24 | INR 15.92 | +6.42% | INR 15.09 | INR 16.45 | INR 15.09 | 3.95M |
| 2026-08-21 | INR 14.96 | -1.64% | INR 14.99 | INR 15.20 | INR 14.36 | 1.51M |
| 2026-08-20 | INR 15.21 | +10.54% | INR 13.86 | INR 15.50 | INR 13.86 | 3.65M |
| 2026-08-19 | INR 13.76 | +3.46% | INR 13.60 | INR 14.50 | INR 13.40 | 1.68M |
| 2026-08-18 | INR 13.30 | +3.10% | INR 12.97 | INR 13.62 | INR 12.90 | 1.04M |
| 2026-08-17 | INR 12.90 | -1.15% | INR 12.95 | INR 13.14 | INR 12.25 | 540.10K |
| 2026-08-14 | INR 13.05 | -0.84% | INR 13.37 | INR 13.52 | INR 13.01 | 243.66K |
| 2026-08-13 | INR 13.16 | +2.17% | INR 13.41 | INR 13.49 | INR 12.89 | 269.32K |
| 2026-08-12 | INR 12.88 | -0.92% | INR 13.00 | INR 13.14 | INR 12.80 | 164.40K |
| 2026-08-11 | INR 13.00 | -2.18% | INR 13.28 | INR 13.32 | INR 12.92 | 204.13K |
| 2026-08-10 | INR 13.29 | +6.07% | INR 12.80 | INR 13.48 | INR 12.56 | 810.46K |
| 2026-08-07 | INR 12.53 | -0.87% | INR 12.64 | INR 12.80 | INR 12.49 | 157.31K |
| 2026-08-06 | INR 12.64 | -2.09% | INR 12.91 | INR 12.92 | INR 12.51 | 133.68K |
| 2026-08-05 | INR 12.91 | -0.31% | INR 13.10 | INR 13.45 | INR 12.85 | 242.29K |
| 2026-08-04 | INR 12.95 | +3.43% | INR 12.50 | INR 13.44 | INR 12.42 | 726.85K |
| 2026-08-03 | INR 12.52 | +6.01% | INR 11.81 | INR 12.82 | INR 11.81 | 589.20K |
| 2026-07-31 | INR 11.81 | +0.43% | INR 11.98 | INR 11.98 | INR 11.70 | 81.76K |
| 2026-07-30 | INR 11.76 | -1.26% | INR 12.00 | INR 12.00 | INR 11.75 | 89.45K |
| 2026-07-29 | INR 11.91 | -0.25% | INR 12.00 | INR 12.07 | INR 11.83 | 82.90K |
| 2026-07-28 | INR 11.94 | +0.84% | INR 11.97 | INR 12.08 | INR 11.80 | 143.69K |
| 2026-07-27 | INR 11.84 | +0.51% | INR 11.88 | INR 12.05 | INR 11.73 | 69.25K |
| 2026-07-24 | INR 11.78 | +1.20% | INR 11.80 | INR 11.87 | INR 11.52 | 79.82K |
| 2026-07-23 | INR 11.64 | -1.27% | INR 11.72 | INR 11.85 | INR 11.62 | 114.76K |
| 2026-07-22 | INR 11.79 | -0.67% | INR 11.87 | INR 11.97 | INR 11.75 | 65.70K |
| 2026-07-21 | INR 11.87 | 0.00% | INR 11.80 | INR 11.95 | INR 11.80 | 189.39K |
| 2026-07-20 | INR 11.87 | 0.00% | INR 11.91 | INR 11.98 | INR 11.73 | 99.94K |
| 2026-07-17 | INR 11.87 | -0.08% | INR 11.98 | INR 12.15 | INR 11.80 | 131.47K |
| 2026-07-16 | INR 11.88 | -0.42% | INR 12.09 | INR 12.09 | INR 11.82 | 103.03K |
| 2026-07-15 | INR 11.93 | -0.33% | INR 11.97 | INR 12.09 | INR 11.85 | 123.33K |
| 2026-07-14 | INR 11.97 | -1.07% | INR 12.03 | INR 12.16 | INR 11.88 | 93.28K |
| 2026-07-13 | INR 12.10 | +1.42% | INR 11.70 | INR 12.34 | INR 11.70 | 246.79K |
| 2026-07-10 | INR 11.93 | +0.17% | INR 12.18 | INR 12.18 | INR 11.60 | 368.78K |
| 2026-07-09 | INR 11.91 | -0.75% | INR 11.94 | INR 12.27 | INR 11.64 | 301.73K |
| 2026-07-08 | INR 12.00 | -1.40% | INR 12.18 | INR 12.34 | INR 11.95 | 140.07K |
| 2026-07-07 | INR 12.17 | -0.16% | INR 12.23 | INR 12.37 | INR 12.10 | 97.04K |
| 2026-07-06 | INR 12.19 | -2.25% | INR 12.35 | INR 12.70 | INR 11.77 | 573.60K |
| 2026-07-03 | INR 12.47 | 0.00% | INR 12.41 | INR 12.71 | INR 12.30 | 136.59K |
| 2026-07-02 | INR 12.47 | +0.81% | INR 12.37 | INR 12.55 | INR 12.37 | 166.80K |
| 2026-07-01 | INR 12.37 | 0.00% | INR 12.56 | INR 12.65 | INR 12.17 | 198.59K |
| 2026-06-30 | INR 12.37 | +0.32% | INR 12.28 | INR 12.68 | INR 12.28 | 126.47K |
| 2026-06-29 | INR 12.33 | -3.97% | INR 12.72 | INR 12.95 | INR 12.10 | 160.27K |
| 2026-06-26 | INR 12.84 | 0.00% | INR 12.84 | INR 12.84 | INR 12.84 | 0 |
| 2026-06-25 | INR 12.84 | -1.68% | INR 13.10 | INR 13.10 | INR 12.71 | 112.87K |
| 2026-06-24 | INR 13.06 | +1.16% | INR 12.75 | INR 13.25 | INR 12.66 | 237.04K |
| 2026-06-23 | INR 12.91 | -0.46% | INR 12.83 | INR 13.15 | INR 12.72 | 206.82K |
| 2026-06-22 | INR 12.97 | +1.17% | INR 12.95 | INR 13.17 | INR 12.87 | 123.82K |
| 2026-06-19 | INR 12.82 | -0.31% | INR 12.85 | INR 12.96 | INR 12.75 | 160.56K |
| 2026-06-18 | INR 12.86 | -0.46% | INR 12.79 | INR 13.05 | INR 12.77 | 205.93K |
| 2026-06-17 | INR 12.92 | +0.54% | INR 12.76 | INR 13.00 | INR 12.76 | 105.68K |
| 2026-06-16 | INR 12.85 | -0.39% | INR 12.95 | INR 13.07 | INR 12.74 | 158.97K |
| 2026-06-15 | INR 12.90 | +2.06% | INR 12.80 | INR 13.29 | INR 12.80 | 596.61K |
| 2026-06-12 | INR 12.64 | +0.48% | INR 12.85 | INR 12.85 | INR 12.45 | 111.46K |
| 2026-06-11 | INR 12.58 | +0.24% | INR 12.42 | INR 13.03 | INR 12.42 | 238.37K |
| 2026-06-10 | INR 12.55 | -2.26% | INR 13.08 | INR 13.08 | INR 12.42 | 281.51K |
| 2026-06-09 | INR 12.84 | +2.64% | INR 12.50 | INR 13.14 | INR 12.50 | 276.75K |
| 2026-06-08 | INR 12.51 | -3.02% | INR 12.80 | INR 13.14 | INR 12.30 | 367.77K |
| 2026-06-05 | INR 12.90 | +0.23% | INR 12.88 | INR 13.15 | INR 12.71 | 242.01K |
| 2026-06-04 | INR 12.87 | +3.96% | INR 12.21 | INR 13.65 | INR 12.21 | 430.87K |
| 2026-06-03 | INR 12.38 | +0.24% | INR 12.35 | INR 12.52 | INR 12.21 | 120.63K |
| 2026-06-02 | INR 12.35 | +1.90% | INR 12.36 | INR 12.46 | INR 12.06 | 191.14K |
| 2026-06-01 | INR 12.12 | -4.87% | INR 12.85 | INR 12.89 | INR 12.04 | 632.49K |
| 2026-05-29 | INR 12.74 | +1.27% | INR 12.62 | INR 13.10 | INR 12.34 | 264.19K |