Rana Sugars Limited (RANASUG.NS) NSE

Currency In INR

RANASUG.NS Historical Return

If you invested ₹1000 in Rana Sugars Limited (RANASUG.NS) 10 years ago, it would be worth ₹959.26 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹573.01, while ₹1000 invested 1 year ago would be worth ₹837.1. This corresponds to total returns of -4.07%, -42.7%, -16.29%, respectively, with annualized returns of -0.41%, -10.53%, -16.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RANASUG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	12.95	12.97	12.97	13.17	12.87	123,820
June 19, 2026	12.85	12.82	12.82	12.96	12.75	160,561
June 18, 2026	12.79	12.86	12.86	13.05	12.77	207,089
June 17, 2026	12.76	12.92	12.92	13	12.76	109,128
June 16, 2026	12.95	12.85	12.85	13.07	12.74	163,499
June 15, 2026	12.8	12.9	12.9	13.29	12.8	596,614
June 12, 2026	12.85	12.64	12.64	12.85	12.45	111,455
June 11, 2026	12.42	12.58	12.58	13.03	12.42	238,366
June 10, 2026	13.08	12.55	12.55	13.08	12.42	281,505
June 09, 2026	12.5	12.84	12.84	13.14	12.5	276,750
June 08, 2026	12.8	12.51	12.51	13.14	12.3	367,770
June 05, 2026	12.88	12.9	12.9	13.15	12.71	242,013
June 04, 2026	12.21	12.87	12.87	13.65	12.21	431,014
June 03, 2026	12.35	12.38	12.38	12.52	12.21	125,510
June 02, 2026	12.36	12.35	12.35	12.46	12.06	191,143
June 01, 2026	12.85	12.12	12.12	12.89	12.04	632,488
May 29, 2026	12.62	12.74	12.74	13.1	12.34	264,190
May 27, 2026	12.63	12.58	12.58	12.74	12.48	126,614
May 26, 2026	12.7	12.54	12.54	12.9	12.51	148,361
May 25, 2026	12.76	12.63	12.63	12.91	12.51	161,980
May 22, 2026	12.9	12.76	12.76	12.9	12.51	181,093
May 21, 2026	12.75	12.57	12.57	13.02	12.4	182,320
May 20, 2026	12.87	12.65	12.65	13.12	12.57	172,495
May 19, 2026	12.3	12.78	12.78	12.88	12.3	226,000
May 18, 2026	12.8	12.32	12.32	12.98	11.96	488,409
May 15, 2026	13.07	13	13	13.37	12.8	313,553
May 14, 2026	13.76	13.06	13.06	13.77	12.87	756,962
May 13, 2026	13.25	13.78	13.78	13.99	13.25	287,074
May 12, 2026	13.76	13.23	13.23	13.95	13.15	316,273
May 11, 2026	13.65	13.91	13.91	14.1	13.4	290,117
May 08, 2026	14.1	13.65	13.65	14.1	13.55	513,636
May 07, 2026	14.1	13.9	13.9	14.37	13.86	330,044
May 06, 2026	14.8	14.14	14.14	14.8	13.95	470,352
May 05, 2026	14.2	14.52	14.52	14.75	14	716,406
May 04, 2026	14.34	13.99	13.99	14.34	13.91	230,584
April 30, 2026	13.76	13.94	13.94	14.45	13.76	1.09M
April 29, 2026	13.78	13.71	13.71	14.5	13.5	328,979
April 28, 2026	13.6	13.27	13.27	13.63	13	233,629
April 27, 2026	13.3	13.42	13.42	13.53	13.24	195,912
April 24, 2026	13.5	13.22	13.22	13.99	12.94	447,193
April 23, 2026	14.09	13.87	13.87	14.8	13.77	963,189
April 22, 2026	14.1	14.09	14.09	14.3	13.56	393,788
April 21, 2026	13.8	13.78	13.78	14.1	13.71	108,295
April 20, 2026	14.17	13.89	13.89	14.39	13.7	352,505
April 17, 2026	14.17	14.24	14.24	14.61	14.06	548,495
April 16, 2026	14	14.17	14.17	14.43	13.75	875,333
April 15, 2026	13.4	13.7	13.7	14.02	13.08	934,310
April 13, 2026	12.73	12.97	12.97	13.05	12.73	254,392
April 10, 2026	12.73	12.97	12.97	13.24	12.73	321,661
April 09, 2026	13.05	12.89	12.89	13.09	12.8	215,450
April 08, 2026	13.2	12.63	12.63	13.2	12.3	482,469
April 07, 2026	12.4	12.93	12.93	13.25	12.25	642,170
April 06, 2026	12.09	12.36	12.36	12.49	11.92	272,194
April 02, 2026	12.3	12.09	12.09	12.3	11.8	223,808
April 01, 2026	12.38	12.28	12.28	12.45	12.06	423,438
March 30, 2026	11.24	11.8	11.8	12.56	11.24	1.22M
March 27, 2026	11.2	11.6	11.6	11.96	10.94	842,125
March 25, 2026	11.2	11.21	11.21	11.34	10.86	503,359
March 24, 2026	11.15	10.74	10.74	11.15	10.51	270,525
March 23, 2026	11.24	10.8	10.8	11.62	10.6	471,516