Rana Sugars Limited - RANASUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.2	11.07	11.07	11.21	11	91,765
February 19, 2026	11.11	11.2	11.2	11.36	11.11	75,003
February 18, 2026	11.3	11.31	11.31	11.43	11.1	217,636
February 17, 2026	11.05	11.28	11.28	11.31	11.05	158,643
February 16, 2026	11.15	11.11	11.11	11.51	11.07	219,609
February 13, 2026	11.18	11.11	11.11	11.41	10.92	100,734
February 12, 2026	11.26	11.21	11.21	11.39	11.13	89,595
February 11, 2026	11.5	11.26	11.26	11.59	11.2	92,780
February 10, 2026	11.13	11.49	11.49	11.58	11.13	124,819
February 09, 2026	11.1	11.3	11.3	11.5	10.96	206,990
February 06, 2026	10.82	11.09	11.09	11.1	10.82	60,893
February 05, 2026	11.15	11.02	11.02	11.29	10.74	181,793
February 04, 2026	11.22	11.15	11.15	11.28	11	150,319
February 03, 2026	11.12	11	11	11.45	10.96	110,237
February 02, 2026	11	10.86	10.86	11.29	10.72	128,562
February 01, 2026	11.13	10.95	10.95	11.54	10.81	184,262
January 30, 2026	10.63	10.91	10.91	10.97	10.63	162,719
January 29, 2026	10.88	10.73	10.73	10.96	10.7	106,977
January 28, 2026	10.73	10.87	10.87	10.95	10.7	133,042
January 27, 2026	10.87	10.7	10.7	11.35	10.21	243,395
January 23, 2026	10.95	10.81	10.81	10.99	10.76	107,350
January 22, 2026	11	10.93	10.93	11	10.7	159,684
January 21, 2026	11	10.64	10.64	11.13	10.55	301,768
January 20, 2026	11.53	10.91	10.91	11.58	10.78	250,111
January 19, 2026	11.7	11.64	11.64	12.99	11.52	189,261
January 16, 2026	11.92	11.82	11.82	12.16	11.78	135,900
January 14, 2026	11.73	11.93	11.93	12	11.73	174,747
January 13, 2026	11.9	11.89	11.89	12.07	11.8	85,306
January 12, 2026	12.02	11.87	11.87	12.1	11.8	151,320
January 09, 2026	12.1	12.03	12.03	12.16	11.93	90,937
January 08, 2026	12.39	12.02	12.02	12.48	11.99	228,104
January 07, 2026	12.22	12.34	12.34	12.56	12.22	116,760
January 06, 2026	12.28	12.33	12.33	12.55	12.2	112,920
January 05, 2026	12.49	12.28	12.28	12.5	12.14	174,682
January 02, 2026	12.46	12.49	12.49	12.58	12.3	154,461
January 01, 2026	12.56	12.28	12.28	12.64	12.1	160,112
December 31, 2025	12.06	12.51	12.51	12.62	12.06	122,563
December 30, 2025	12.29	12.27	12.27	12.44	12.23	57,585
December 29, 2025	12.37	12.29	12.29	12.59	12.21	141,106
December 26, 2025	12.63	12.43	12.43	12.77	12.21	180,028
December 24, 2025	12.68	12.54	12.54	12.68	12.51	57,644
December 23, 2025	12.68	12.61	12.61	12.69	12.47	60,051
December 22, 2025	12.4	12.54	12.54	12.59	12.39	79,447
December 19, 2025	12.77	12.26	12.26	12.93	11.88	784,167
December 18, 2025	13	12.71	12.71	13.22	12.46	237,152
December 17, 2025	13.08	13.02	13.02	13.29	13.01	55,417
December 16, 2025	13.03	13.2	13.2	13.34	13.03	111,556
December 15, 2025	13.02	13.2	13.2	13.26	13	118,140
December 12, 2025	13.53	13.25	13.25	13.53	13.14	93,565
December 11, 2025	13.49	13.37	13.37	13.49	13.2	89,420
December 10, 2025	12.6	13.35	13.35	13.68	12.6	803,824
December 09, 2025	13	12.73	12.73	13.04	12.71	154,579
December 08, 2025	13.39	12.86	12.86	13.41	12.77	266,594
December 05, 2025	13.15	13.12	13.12	13.36	13.03	110,906
December 04, 2025	13.11	13.21	13.21	13.55	13.11	95,532
December 03, 2025	13.33	13.28	13.28	13.64	13.21	127,225
December 02, 2025	13.78	13.41	13.41	13.78	13.26	108,175
December 01, 2025	13.05	13.82	13.82	14.65	13.02	200,785
November 28, 2025	13.25	13.23	13.23	13.38	13.13	60,548
November 27, 2025	13.28	13.27	13.27	13.49	13.01	113,624

Rana Sugars Limited (RANASUG.NS) NSE