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 ₹1,223.36 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹506.38, while ₹1000 invested 1 year ago would be worth ₹905.88. This corresponds to total returns of 22.34%, -49.36%, -9.41%, respectively, with annualized returns of 2.04%, -12.73%, -9.41%.

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
October 01, 2026	13.1	13.08	13.08	13.4	13.05	200,795
September 30, 2026	13.67	13.24	13.24	13.87	13.19	334,802
September 29, 2026	13.62	13.67	13.67	14	13.6	98,422
September 28, 2026	14.39	13.86	13.86	14.61	13.78	278,831
September 25, 2026	13.99	14.41	14.41	14.61	13.55	1.18M
September 24, 2026	14.14	13.86	13.86	14.14	13.77	802,783
September 23, 2026	14.11	14.06	14.06	14.39	14.01	358,493
September 22, 2026	14.11	14.11	14.11	14.39	14.04	237,048
September 21, 2026	14.25	14.18	14.18	14.5	14.16	644,017
September 18, 2026	14.61	14.43	14.43	14.74	14.26	403,187
September 17, 2026	14.85	14.7	14.7	14.85	14.16	1.12M
September 16, 2026	14.82	14.7	14.7	14.94	14.6	327,889
September 15, 2026	14.61	14.82	14.82	14.93	14.61	451,004
September 11, 2026	14.92	14.74	14.74	15.28	14.6	333,956
September 10, 2026	14.75	14.85	14.85	15.19	14.75	292,093
September 09, 2026	14.9	14.8	14.8	14.96	14.77	200,511
September 08, 2026	15.1	14.9	14.9	15.15	14.9	228,040
September 07, 2026	14.8	14.99	14.99	15.51	14.8	558,685
September 04, 2026	15.15	14.8	14.8	15.21	14.72	346,950
September 03, 2026	15.08	15.15	15.15	15.75	14.91	469,345
September 02, 2026	14.78	14.9	14.9	15.13	14.7	193,316
September 01, 2026	15.76	14.94	14.94	16.2	14.75	370,821
August 31, 2026	15.45	15.64	15.64	16	15.02	1.69M
August 28, 2026	14.45	15.31	15.31	15.45	14.45	804,395
August 27, 2026	14.9	14.75	14.75	15.02	14.52	515,691
August 26, 2026	15.2	14.8	14.8	15.6	14.41	1.81M
August 25, 2026	15.78	15.26	15.26	16.19	15.01	892,485
August 24, 2026	15.09	15.92	15.92	16.45	15.09	3.95M
August 21, 2026	14.99	14.96	14.96	15.2	14.36	1.51M
August 20, 2026	13.86	15.21	15.21	15.5	13.86	3.65M
August 19, 2026	13.6	13.76	13.76	14.5	13.4	1.68M
August 18, 2026	12.97	13.3	13.3	13.62	12.9	1.04M
August 17, 2026	12.95	12.9	12.9	13.14	12.25	540,101
August 14, 2026	13.37	13.05	13.05	13.52	13.01	243,663
August 13, 2026	13.41	13.16	13.16	13.49	12.89	269,697
August 12, 2026	13	12.88	12.88	13.14	12.8	164,403
August 11, 2026	13.28	13	13	13.32	12.92	204,519
August 10, 2026	12.8	13.29	13.29	13.48	12.56	810,463
August 07, 2026	12.64	12.53	12.53	12.8	12.49	157,312
August 06, 2026	12.91	12.64	12.64	12.92	12.51	133,732
August 05, 2026	13.1	12.91	12.91	13.45	12.85	242,292
August 04, 2026	12.5	12.95	12.95	13.44	12.42	726,847
August 03, 2026	11.81	12.52	12.52	12.82	11.81	590,741
July 31, 2026	11.98	11.81	11.81	11.98	11.7	84,156
July 30, 2026	12	11.76	11.76	12	11.75	89,445
July 29, 2026	12	11.91	11.91	12.07	11.83	82,896
July 28, 2026	11.97	11.94	11.94	12.08	11.8	144,179
July 27, 2026	11.88	11.84	11.84	12.05	11.73	69,259
July 24, 2026	11.8	11.78	11.78	11.87	11.52	79,816
July 23, 2026	11.72	11.64	11.64	11.85	11.62	114,788
July 22, 2026	11.87	11.79	11.79	11.97	11.75	66,445
July 21, 2026	11.8	11.87	11.87	11.95	11.8	189,388
July 20, 2026	11.91	11.87	11.87	11.98	11.73	102,928
July 17, 2026	11.98	11.87	11.87	12.15	11.8	131,466
July 16, 2026	12.09	11.88	11.88	12.09	11.82	103,030
July 15, 2026	11.97	11.93	11.93	12.09	11.85	123,329
July 14, 2026	12.03	11.97	11.97	12.16	11.88	94,806
July 13, 2026	11.7	12.1	12.1	12.34	11.7	248,171
July 10, 2026	12.18	11.93	11.93	12.18	11.6	369,670
July 09, 2026	11.94	11.91	11.91	12.27	11.64	304,811