Rana Sugars

Rana Sugars Ltd Historical Data

NSEBSE

₹12.26

(-3.54%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	13.46	13.75	13.4	13.48	709	19,45,004.54	94,833
20-Nov-2025	13.69	13.71	13.5	13.59	549	21,36,842.46	1,06,900
21-Nov-2025	13.4	13.62	13.32	13.49	937	21,51,707.24	81,608
24-Nov-2025	13.31	13.59	13	13.04	1,257	29,71,916.66	1,03,284
25-Nov-2025	13	13.44	13	13.18	491	17,61,570.44	74,566
26-Nov-2025	13.25	13.37	13.12	13.25	607	9,56,328.34	36,540
27-Nov-2025	13.28	13.49	13.01	13.27	677	14,93,206.46	79,592
28-Nov-2025	13.25	13.38	13.13	13.23	494	7,95,291.77	42,124
01-Dec-2025	13.05	14.65	13.02	13.82	649	27,25,035.09	1,42,973
02-Dec-2025	13.78	13.78	13.26	13.41	691	14,53,178.58	62,794
03-Dec-2025	13.33	13.64	13.21	13.28	683	17,02,642.73	59,274
04-Dec-2025	13.11	13.55	13.11	13.21	560	12,72,157.08	50,715
05-Dec-2025	13.15	13.36	13.03	13.12	498	14,49,429.23	83,182
08-Dec-2025	13.39	13.41	12.77	12.86	1,200	34,86,420.88	1,48,500
09-Dec-2025	13	13.04	12.71	12.73	913	19,53,783.43	79,828
10-Dec-2025	12.6	13.68	12.6	13.35	1,809	1,06,09,141.33	5,13,966
11-Dec-2025	13.49	13.49	13.2	13.37	641	11,93,109.58	52,761
12-Dec-2025	13.53	13.53	13.14	13.25	888	12,40,739.17	45,175
15-Dec-2025	13.02	13.26	13	13.2	877	15,44,572.6	62,448
16-Dec-2025	13.03	13.34	13.03	13.2	748	14,75,744.87	53,619
17-Dec-2025	13.08	13.29	13.01	13.02	377	7,20,780.8	40,135
18-Dec-2025	13	13.22	12.46	12.71	1,056	30,24,030.36	1,43,075
19-Dec-2025	12.77	12.93	11.88	12.26	2,603	95,92,061.5	3,86,547

Rana Sugars: Related NEWS

No Record Found

Invest wise with Expert advice