Rana Sugars Ltd Share Price Rana Sugars

4.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

4.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
24-Feb-2020 4.40 4.80 4.40 4.55 125 0.32 69,944 0.40 0.15
20-Feb-2020 4.75 4.80 4.60 4.60 139 0.74 157,416 0.20 -0.20
19-Feb-2020 4.80 4.80 4.55 4.80 186 0.61 128,007 0.25 0
18-Feb-2020 4.80 4.80 4.45 4.60 266 0.89 192,132 0.35 -0.20
17-Feb-2020 4.55 4.65 4.55 4.65 151 0.96 206,514 0.10 0.10
14-Feb-2020 4.55 4.70 4.35 4.45 242 0.69 151,185 0.35 -0.10
13-Feb-2020 4.95 4.95 4.55 4.55 242 1.36 295,427 0.40 -0.40
12-Feb-2020 4.55 4.95 4.55 4.75 311 1.93 416,353 0.40 0.20
11-Feb-2020 4.75 4.75 4.75 4.75 140 0.97 204,158 0 0
10-Feb-2020 5.50 5.50 5 5 268 0.84 164,160 0.50 -0.50
07-Feb-2020 5.40 5.60 5.25 5.25 456 1.64 308,432 0.35 -0.20
06-Feb-2020 5 5.50 5 5.50 501 4.67 911,923 0.50 0.50
05-Feb-2020 5.25 5.25 5.25 5.25 32 0.07 12,757 0 0
04-Feb-2020 5.50 5.50 5.50 5.50 72 0.34 61,255 0 0
03-Feb-2020 5.75 5.75 5.75 5.75 78 0.27 47,221 0 0
01-Feb-2020 6.05 6.35 6.05 6.05 466 3.04 501,040 0.30 0
31-Jan-2020 6.35 6.35 6.10 6.35 209 1.02 160,648 0.25 0
30-Jan-2020 5.65 6.05 5.65 6.05 535 3.87 641,744 0.40 0.40
29-Jan-2020 6.05 6.05 5.55 5.80 1,221 9.03 1,596,586 0.50 -0.30
28-Jan-2020 5.80 5.80 5.80 5.80 128 1.18 203,053 0 0
27-Jan-2020 5.55 5.55 5.55 5.55 104 0.73 130,838 0 0