Rana Sugars

Rana Sugars Ltd Historical Data

NSEBSE

₹14.75

(0.61%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	14.08	14.29	14.08	14.26	393	11,19,958.28	61,929
20-Aug-2025	14.26	14.53	14.09	14.44	711	25,63,833.76	1,14,464
21-Aug-2025	14.44	14.7	14.44	14.61	372	12,99,028.68	69,096
22-Aug-2025	14.43	14.7	14.33	14.58	647	14,93,791.49	72,962
25-Aug-2025	14.92	14.92	14.21	14.27	515	13,88,789.84	54,316
26-Aug-2025	14.48	14.64	14.18	14.2	854	14,02,690.24	56,153
28-Aug-2025	14.2	14.47	14.02	14.18	505	14,69,068.41	74,963
29-Aug-2025	14.18	14.34	14	14.25	666	17,97,630.14	77,799
01-Sep-2025	14.4	14.5	14.12	14.23	1,100	18,35,774.03	63,235
02-Sep-2025	14.65	15.69	14.65	14.95	5,229	2,94,60,735	7,05,838
03-Sep-2025	15.1	15.44	14.95	15.11	1,333	43,94,626.43	1,71,257
04-Sep-2025	15.4	15.4	14.85	14.94	834	23,26,231.71	92,123
05-Sep-2025	14.94	15.18	14.58	14.67	1,530	28,65,157.41	1,10,119
08-Sep-2025	14.86	14.86	14.53	14.7	467	11,15,807.97	40,607
09-Sep-2025	14.7	14.83	14.47	14.62	843	13,02,754.47	49,709
10-Sep-2025	14.73	14.8	14.3	14.4	1,886	49,23,559.55	1,82,872
11-Sep-2025	14.54	14.68	14.34	14.42	775	11,80,974.72	53,608
12-Sep-2025	14.5	14.65	14.18	14.27	917	23,41,217.19	1,02,755
15-Sep-2025	14.39	14.58	14.25	14.29	809	25,06,483.02	1,12,518
16-Sep-2025	14.29	14.53	14.29	14.31	362	15,96,650.5	76,947
17-Sep-2025	14.39	15	14.32	14.66	568	16,59,125.57	88,492

Rana Sugars: Related NEWS

No Record Found

Invest wise with Expert advice