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 ₹1,306.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹535.24, while ₹1000 invested 1 year ago would be worth ₹1,026.06. This corresponds to total returns of 30.66%, -46.48%, 2.61%, respectively, with annualized returns of 2.71%, -11.75%, 2.61%.

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
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
July 08, 2026	12.18	12	12	12.34	11.95	140,069
July 07, 2026	12.23	12.17	12.17	12.37	12.1	97,528
July 06, 2026	12.35	12.19	12.19	12.7	11.77	573,601
July 03, 2026	12.41	12.47	12.47	12.71	12.3	136,594
July 02, 2026	12.37	12.47	12.47	12.55	12.37	166,797
July 01, 2026	12.56	12.37	12.37	12.65	12.17	200,185
June 30, 2026	12.28	12.37	12.37	12.68	12.28	126,668
June 29, 2026	12.72	12.33	12.33	12.95	12.1	160,268
June 25, 2026	13.1	12.84	12.84	13.1	12.71	113,761
June 24, 2026	12.75	13.06	13.06	13.25	12.66	237,041
June 23, 2026	12.83	12.91	12.91	13.15	12.72	210,608
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