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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.5	14.29	14.29	14.61	14.24	101,570
October 15, 2025	14.36	14.32	14.32	14.77	14.25	146,030
October 14, 2025	14.86	14.51	14.51	14.86	14.42	113,520
October 13, 2025	14.67	14.57	14.57	14.9	14.51	174,605
October 10, 2025	14.86	14.97	14.97	15.15	14.86	197,381
October 09, 2025	15.24	14.89	14.89	15.24	14.54	202,804
October 08, 2025	14.27	15.07	15.07	15.39	14.17	811,142
October 07, 2025	14.32	14.27	14.27	14.55	14.23	169,837
October 06, 2025	14.45	14.32	14.32	14.62	14.26	71,352
October 03, 2025	14.7	14.45	14.45	14.7	14.23	112,504
October 01, 2025	14.16	14.22	14.22	14.39	14.13	77,055
September 30, 2025	14.4	14.16	14.16	14.4	14.12	70,109
September 29, 2025	14.16	14.19	14.19	14.51	14.16	82,372
September 26, 2025	14.32	14.24	14.24	14.6	14.2	234,946
September 25, 2025	14.62	14.52	14.52	14.77	14.5	114,404
September 24, 2025	14.47	14.62	14.62	14.7	14.32	214,529
September 23, 2025	14.65	14.47	14.47	14.67	14.15	287,071
September 22, 2025	14.89	14.59	14.59	14.89	14.52	171,320
September 19, 2025	14.5	14.66	14.66	14.9	14.5	191,176
September 18, 2025	14.66	14.75	14.75	15	14.38	268,571
September 17, 2025	14.39	14.66	14.66	15	14.32	114,293
September 16, 2025	14.29	14.31	14.31	14.53	14.29	117,241
September 15, 2025	14.39	14.29	14.29	14.58	14.25	174,249
September 12, 2025	14.5	14.27	14.27	14.65	14.18	163,409
September 11, 2025	14.54	14.42	14.42	14.68	14.34	81,422
September 10, 2025	14.73	14.4	14.4	14.8	14.3	339,713
September 09, 2025	14.7	14.62	14.62	14.83	14.47	90,045
September 08, 2025	14.86	14.7	14.7	14.86	14.53	76,379

Rana Sugars Limited (RANASUG.NS) NSE