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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.1	14.08	14.08	14.41	14.01	176,602
August 14, 2025	14.14	14.36	14.36	14.45	14.01	230,352
August 13, 2025	14.3	14.14	14.14	14.37	14.03	82,070
August 12, 2025	14.25	14.1	14.1	14.27	14.05	72,687
August 11, 2025	14.09	14.02	14.02	14.2	13.9	90,895
August 08, 2025	14	14.09	14.09	14.25	13.93	131,699
August 07, 2025	14.3	14.06	14.06	14.3	13.92	140,080
August 06, 2025	14.31	14.01	14.01	14.31	13.96	120,294
August 05, 2025	14.62	14.13	14.13	14.62	14.02	208,812
August 04, 2025	14.44	14.39	14.39	14.52	14.2	60,574
August 01, 2025	14.5	14.24	14.24	14.78	14.05	117,931
July 31, 2025	14.48	14.41	14.41	14.59	14.25	135,895
July 30, 2025	14.52	14.48	14.48	14.65	14.36	97,612
July 29, 2025	14.57	14.39	14.39	14.86	14.2	196,610
July 28, 2025	14.88	14.53	14.53	15.14	14.5	167,281
July 25, 2025	15.05	14.82	14.82	15.25	14.77	206,282
July 24, 2025	15	15.09	15.09	15.35	15	194,559
July 23, 2025	15.16	15.13	15.13	15.31	14.93	124,101
July 22, 2025	15.55	15.14	15.14	15.55	15.07	159,834
July 21, 2025	15.36	15.29	15.29	15.49	15.1	259,767
July 18, 2025	15.5	15.29	15.29	15.69	14.8	391,996
July 17, 2025	15.84	15.56	15.56	16.04	15.12	399,443
July 16, 2025	16	15.83	15.83	16.14	15.7	455,391
July 15, 2025	16.08	15.86	15.86	16.24	15.81	134,951
July 14, 2025	15.85	15.89	15.89	15.97	15.62	208,429
July 11, 2025	15.9	15.87	15.87	16	15.77	137,540
July 10, 2025	16.2	15.9	15.9	16.2	15.82	130,628
July 09, 2025	16.04	15.9	15.9	16.29	15.8	176,417
July 08, 2025	16.14	15.99	15.99	16.29	15.5	261,032
July 07, 2025	16.28	16.06	16.06	16.54	16	367,586
July 04, 2025	16.2	16.02	16.02	16.34	15.92	371,770
July 03, 2025	16.35	16.12	16.12	16.37	15.88	277,767
July 02, 2025	16.15	16.18	16.18	16.32	16.02	233,773
July 01, 2025	16.41	16.07	16.07	16.58	15.93	525,286
June 30, 2025	16.54	16.41	16.41	16.68	16.2	319,554
June 27, 2025	16.22	16.32	16.32	16.7	16.22	431,853
June 26, 2025	16.64	16.21	16.21	16.64	16.05	277,879
June 25, 2025	15.9	16.38	16.38	16.45	15.84	346,385
June 24, 2025	15.67	15.73	15.73	15.99	15.66	266,606
June 23, 2025	15.55	15.47	15.47	15.65	15.25	377,101
June 20, 2025	15.65	15.49	15.49	15.86	15.45	389,130
June 19, 2025	16.05	15.49	15.49	16.35	15.39	295,126
June 18, 2025	16.31	16.12	16.12	16.46	16.03	242,728
June 17, 2025	16.46	16.36	16.36	16.7	16.3	153,414
June 16, 2025	16.62	16.62	16.62	17	16.1	442,237
June 13, 2025	16.74	16.62	16.62	17	16.4	690,917
June 12, 2025	17.66	17.21	17.21	17.82	16.85	634,283
June 11, 2025	17.39	17.41	17.41	17.9	17.15	2.49M
June 10, 2025	17	17.18	17.18	17.46	16.72	876,169
June 09, 2025	16.43	16.74	16.74	17.05	16.42	678,676
June 06, 2025	16.63	16.39	16.39	16.63	16.32	217,073
June 05, 2025	16.4	16.39	16.39	16.99	16.35	290,748
June 04, 2025	16.55	16.53	16.53	16.8	16.11	310,752
June 03, 2025	16.87	16.53	16.53	16.93	16.33	350,372
June 02, 2025	16.6	16.64	16.64	16.9	16.3	819,802
May 30, 2025	16.1	15.95	15.95	16.1	15.81	203,909
May 29, 2025	16.33	15.86	15.86	16.33	15.5	317,433
May 28, 2025	15.4	16.04	16.04	16.29	15.28	457,260
May 27, 2025	15.4	15.35	15.35	15.44	15.03	308,413
May 26, 2025	15.1	15.19	15.19	15.44	15.1	167,503

Rana Sugars Limited (RANASUG.NS) NSE