Rana Sugars Share Price History Rana Sugars

4.05

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

4.00

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

Rana Sugars 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
()
03-Jul-2020 4.10 4.15 3.90 4.05 193 0.83 206,338 0.25 -0
02-Jul-2020 4.10 4.15 3.90 4.10 208 0.49 121,587 0.25 0
01-Jul-2020 4.15 4.30 4.05 4.10 359 1.50 363,334 0.25 -0.10
30-Jun-2020 4.20 4.30 4.10 4.25 350 1.06 250,310 0.20 0.05
29-Jun-2020 4.40 4.40 4.15 4.15 216 0.73 169,323 0.25 -0.30
26-Jun-2020 4.30 4.30 4.15 4.25 196 0.69 161,851 0.15 -0
25-Jun-2020 4.30 4.30 4 4.15 224 0.69 167,734 0.30 -0.10
24-Jun-2020 4.30 4.40 4.10 4.15 302 1.07 251,946 0.30 -0.10
23-Jun-2020 4.20 4.40 4.05 4.30 275 0.79 184,331 0.35 0.10
22-Jun-2020 4.30 4.45 4.05 4.20 235 1.31 300,808 0.40 -0.10
19-Jun-2020 4.25 4.35 4 4.25 271 1.16 274,721 0.35 0
18-Jun-2020 4.05 4.20 3.80 4.20 255 0.87 211,789 0.40 0.15
17-Jun-2020 4.35 4.35 4 4 293 1.12 219,191 0.35 -0.40
16-Jun-2020 4.25 4.45 4.15 4.20 305 1.30 205,896 0.30 -0
15-Jun-2020 4.35 4.45 4.20 4.30 246 1.29 203,770 0.25 -0
12-Jun-2020 4.50 4.50 4.20 4.30 387 1.84 261,075 0.30 -0.20
11-Jun-2020 4.35 4.40 4 4.40 401 2.89 547,793 0.40 0.05
10-Jun-2020 4.45 4.50 4.10 4.20 932 6.18 875,789 0.40 -0.30
09-Jun-2020 4.30 4.30 3.95 4.30 877 5.73 855,593 0.35 0
08-Jun-2020 3.95 3.95 3.95 3.95 39 0.23 58,768 0 0
05-Jun-2020 3.60 3.60 3.60 3.60 59 0.18 50,402 0 0