Rana Sugars Ltd(Rana Sugars) Corporate Action

Rana Sugars Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-May-2023	23.7	23.9	23.3	23.35	2131	17980653.65	317488	0.60	-0.35
03-May-2023	23.3	24.1	23.2	23.65	2446	24634502.85	393704	0.90	0.35
04-May-2023	23.65	24.5	23.65	23.95	2534	34779530.5	507738	0.85	0.30
05-May-2023	23.95	24.05	23.3	23.45	1739	15240653.9	348239	0.75	-0.50
08-May-2023	23.8	23.8	23.35	23.55	1310	10423025.6	185333	0.45	-0.25
09-May-2023	23.55	24	23.3	23.45	1711	17320399.4	295922	0.70	-0.10
10-May-2023	23.65	23.65	22.65	22.95	1891	14278192.35	323546	1.00	-0.70
11-May-2023	23.1	23.25	22.85	23.05	1422	8458797.95	180912	0.40	-0.05
12-May-2023	23.1	23.2	22.5	22.75	1654	10607245.75	279298	0.70	-0.35
15-May-2023	22.75	23	22.5	22.7	1382	7660499.8	169548	0.50	-0.05
16-May-2023	22.9	23.1	22.35	22.4	2103	16044789.8	309691	0.75	-0.50
17-May-2023	22.5	22.65	22.2	22.3	1436	9396209.45	199576	0.45	-0.20
18-May-2023	22.45	22.6	22.25	22.35	1057	5970824.8	138656	0.35	-0.10
19-May-2023	22.3	22.8	22	22.6	1944	13364269.45	234690	0.80	0.30
22-May-2023	22.3	22.7	22.2	22.55	1485	10155914.8	187608	0.50	0.25
23-May-2023	22.4	22.6	22.2	22.35	1572	10836585.45	275878	0.40	-0.05
24-May-2023	22.15	22.65	22.15	22.25	1241	9110471.5	149280	0.50	0.10
25-May-2023	22.25	22.55	21.95	22.2	1490	9859624.1	203897	0.60	-0.05
26-May-2023	22.1	22.6	22.1	22.25	1534	12410076.45	193787	0.50	0.15
29-May-2023	22.5	23.4	22.25	23.2	3099	32777416.55	542064	1.15	0.70
30-May-2023	23.15	23.2	22.65	22.8	1697	12461287.45	291466	0.55	-0.35
31-May-2023	23.1	23.4	22.8	22.95	1874	17160024.75	375489	0.60	-0.15
01-Jun-2023	23	23.3	22.85	22.95	1400	12454387.65	263680	0.45	-0.05

RANASUG Historical Share Price Data