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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	13.25	13.25	13.25	13.37	13.12	72,958
November 25, 2025	13	13.18	13.18	13.44	13	134,516
November 24, 2025	13.31	13.04	13.04	13.59	13	226,106
November 21, 2025	13.4	13.49	13.49	13.62	13.32	159,666
November 19, 2025	13.46	13.48	13.48	13.75	13.4	143,293
November 18, 2025	13.75	13.46	13.46	14.01	13.41	201,097
November 17, 2025	14.1	13.8	13.8	14.1	13.7	233,435
November 14, 2025	14.48	14.03	14.03	14.48	13.9	188,020
November 13, 2025	14.22	14.34	14.34	14.54	14.22	98,110
November 12, 2025	14.3	14.3	14.3	14.55	14.2	90,718
November 11, 2025	14.3	14.25	14.25	14.57	14.15	80,360
November 10, 2025	14.52	14.36	14.36	14.65	14.3	155,300
November 07, 2025	14.32	14.3	14.3	14.36	14.12	91,933
November 06, 2025	14.55	14.36	14.36	14.67	14.26	88,063
November 04, 2025	14.53	14.39	14.39	14.73	14.36	82,438
November 03, 2025	14.63	14.52	14.52	14.75	14.5	103,893
October 31, 2025	14.48	14.63	14.63	14.75	14.35	320,525
October 30, 2025	14.47	14.35	14.35	14.54	14.31	90,399
October 29, 2025	14.42	14.47	14.47	14.63	14.32	253,331
October 28, 2025	14.3	14.33	14.33	14.54	14.3	128,957
October 27, 2025	14.45	14.34	14.34	14.6	14.28	167,282
October 24, 2025	14.58	14.45	14.45	14.58	14.31	111,786
October 23, 2025	14.43	14.38	14.38	14.82	14.26	248,999
October 21, 2025	14.25	14.28	14.28	14.35	14.25	52,682
October 20, 2025	14.21	14.25	14.25	14.44	14.21	64,992
October 17, 2025	14.29	14.28	14.28	14.62	14.12	137,764

Rana Sugars Limited (RANASUG.NS) NSE