Rana Sugars Limited (BOM:507490)
India
· Delayed Price · Currency is INR 11.96
+0.56 (4.91%)
At close: Mar 9, 2026
Rana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.00 | 12.70 | 11.00 | 11.96 | 11.96 | 4.91% | 41,167 |
| Mar 6, 2026 | 11.96 | 12.00 | 11.30 | 11.40 | 11.40 | -2.90% | 31,474 |
| Mar 5, 2026 | 12.26 | 12.35 | 11.70 | 11.74 | 11.74 | -1.10% | 31,186 |
| Mar 4, 2026 | 10.70 | 12.15 | 10.70 | 11.87 | 11.87 | 10.42% | 140,481 |
| Mar 2, 2026 | 10.11 | 11.00 | 10.11 | 10.75 | 10.75 | -3.41% | 32,499 |
| Feb 27, 2026 | 11.50 | 11.50 | 10.75 | 11.13 | 11.13 | 1.18% | 17,773 |
| Feb 26, 2026 | 10.63 | 11.10 | 10.50 | 11.00 | 11.00 | 0.82% | 23,372 |
| Feb 25, 2026 | 11.28 | 11.28 | 10.75 | 10.91 | 10.91 | 0.09% | 17,087 |
| Feb 24, 2026 | 10.98 | 11.01 | 10.76 | 10.90 | 10.90 | -0.73% | 8,622 |
| Feb 23, 2026 | 11.07 | 11.14 | 10.94 | 10.98 | 10.98 | -0.63% | 12,434 |
| Feb 20, 2026 | 11.14 | 11.20 | 11.04 | 11.05 | 11.05 | -2.13% | 2,418 |
| Feb 19, 2026 | 11.31 | 11.60 | 11.05 | 11.29 | 11.29 | 0.36% | 10,062 |
| Feb 18, 2026 | 11.36 | 11.45 | 11.13 | 11.25 | 11.25 | 0.36% | 2,169 |
| Feb 17, 2026 | 10.89 | 11.38 | 10.89 | 11.21 | 11.21 | 0.36% | 1,316 |
| Feb 16, 2026 | 11.01 | 11.49 | 11.01 | 11.17 | 11.17 | 1.09% | 7,619 |
| Feb 13, 2026 | 11.15 | 11.25 | 10.77 | 11.05 | 11.05 | -0.81% | 6,036 |
| Feb 12, 2026 | 11.35 | 11.44 | 11.11 | 11.14 | 11.14 | -0.98% | 5,114 |
| Feb 11, 2026 | 11.51 | 11.52 | 11.22 | 11.25 | 11.25 | -2.26% | 7,964 |
| Feb 10, 2026 | 11.36 | 11.54 | 11.20 | 11.51 | 11.51 | 1.95% | 4,364 |
| Feb 9, 2026 | 11.32 | 11.48 | 11.10 | 11.29 | 11.29 | 1.71% | 23,715 |
| Feb 6, 2026 | 10.76 | 11.10 | 10.76 | 11.10 | 11.10 | 1.09% | 6,217 |
| Feb 5, 2026 | 10.51 | 11.32 | 10.51 | 10.98 | 10.98 | -2.05% | 34,542 |
| Feb 4, 2026 | 11.00 | 11.25 | 11.00 | 11.21 | 11.21 | 2.28% | 6,441 |
| Feb 3, 2026 | 11.20 | 11.40 | 10.96 | 10.96 | 10.96 | 0.55% | 5,640 |
| Feb 2, 2026 | 11.44 | 11.44 | 10.70 | 10.90 | 10.90 | -1.27% | 8,239 |
| Feb 1, 2026 | 10.05 | 11.60 | 10.05 | 11.04 | 11.04 | 2.51% | 13,836 |
| Jan 30, 2026 | 10.70 | 11.00 | 10.70 | 10.77 | 10.77 | 0.47% | 3,174 |
| Jan 29, 2026 | 10.15 | 11.25 | 10.15 | 10.72 | 10.72 | -1.65% | 5,002 |
| Jan 28, 2026 | 10.14 | 10.94 | 10.14 | 10.90 | 10.90 | 0.09% | 10,197 |
| Jan 27, 2026 | 10.80 | 11.13 | 10.14 | 10.89 | 10.89 | 0.74% | 24,782 |
| Jan 23, 2026 | 10.40 | 10.93 | 10.40 | 10.81 | 10.81 | -1.55% | 8,922 |
| Jan 22, 2026 | 10.85 | 10.98 | 10.83 | 10.98 | 10.98 | 1.95% | 30,296 |
| Jan 21, 2026 | 11.00 | 11.21 | 10.60 | 10.77 | 10.77 | -1.64% | 26,969 |
| Jan 20, 2026 | 11.55 | 11.55 | 10.73 | 10.95 | 10.95 | -5.52% | 19,611 |
| Jan 19, 2026 | 11.52 | 11.86 | 11.52 | 11.59 | 11.59 | -2.03% | 16,206 |
| Jan 16, 2026 | 11.87 | 12.01 | 11.75 | 11.83 | 11.83 | -0.84% | 7,789 |
| Jan 14, 2026 | 11.95 | 12.00 | 11.74 | 11.93 | 11.93 | -0.42% | 11,840 |
| Jan 13, 2026 | 11.70 | 12.03 | 11.70 | 11.98 | 11.98 | 1.01% | 11,175 |
| Jan 12, 2026 | 11.80 | 12.01 | 11.72 | 11.86 | 11.86 | -1.90% | 15,941 |
| Jan 9, 2026 | 12.17 | 12.17 | 11.94 | 12.09 | 12.09 | 0.42% | 7,355 |
| Jan 8, 2026 | 12.29 | 12.43 | 12.00 | 12.04 | 12.04 | -3.60% | 7,702 |
| Jan 7, 2026 | 12.11 | 12.50 | 12.11 | 12.49 | 12.49 | 1.88% | 26,503 |
| Jan 6, 2026 | 12.30 | 12.39 | 12.24 | 12.26 | 12.26 | 0.08% | 4,842 |
| Jan 5, 2026 | 12.45 | 12.45 | 12.22 | 12.25 | 12.25 | -1.84% | 12,302 |
| Jan 2, 2026 | 12.05 | 12.63 | 12.05 | 12.48 | 12.48 | 1.55% | 12,823 |
| Jan 1, 2026 | 12.63 | 12.63 | 12.15 | 12.29 | 12.29 | -1.44% | 4,938 |
| Dec 31, 2025 | 12.32 | 12.62 | 12.30 | 12.47 | 12.47 | 1.88% | 3,896 |
| Dec 30, 2025 | 12.37 | 12.38 | 12.20 | 12.24 | 12.24 | -0.24% | 3,091 |
| Dec 29, 2025 | 11.76 | 12.67 | 11.76 | 12.27 | 12.27 | -2.15% | 5,817 |
| Dec 26, 2025 | 12.05 | 12.72 | 12.05 | 12.54 | 12.54 | - | 8,053 |
| Dec 24, 2025 | 12.63 | 12.65 | 12.53 | 12.54 | 12.54 | -0.24% | 12,063 |
| Dec 23, 2025 | 12.50 | 12.71 | 12.42 | 12.57 | 12.57 | 0.16% | 20,462 |
| Dec 22, 2025 | 12.98 | 12.98 | 12.48 | 12.55 | 12.55 | 0.97% | 8,010 |
| Dec 19, 2025 | 13.02 | 13.02 | 11.90 | 12.43 | 12.43 | -1.82% | 53,035 |
| Dec 18, 2025 | 13.14 | 13.14 | 12.52 | 12.66 | 12.66 | -2.62% | 17,492 |
| Dec 17, 2025 | 13.20 | 13.34 | 13.00 | 13.00 | 13.00 | -1.37% | 2,504 |
| Dec 16, 2025 | 13.49 | 13.49 | 13.04 | 13.18 | 13.18 | 0.46% | 4,471 |
| Dec 15, 2025 | 12.52 | 13.24 | 12.52 | 13.12 | 13.12 | -0.53% | 10,223 |
| Dec 12, 2025 | 13.45 | 13.47 | 13.12 | 13.19 | 13.19 | -1.49% | 6,117 |
| Dec 11, 2025 | 13.38 | 13.48 | 13.20 | 13.39 | 13.39 | 0.37% | 5,879 |
| Dec 10, 2025 | 12.80 | 13.64 | 12.50 | 13.34 | 13.34 | 4.63% | 33,460 |
| Dec 9, 2025 | 12.69 | 12.97 | 12.69 | 12.75 | 12.75 | -0.86% | 13,168 |
| Dec 8, 2025 | 13.34 | 13.34 | 12.81 | 12.86 | 12.86 | -2.13% | 26,489 |
| Dec 5, 2025 | 12.90 | 13.25 | 12.90 | 13.14 | 13.14 | -0.23% | 21,220 |
| Dec 4, 2025 | 13.20 | 13.49 | 13.14 | 13.17 | 13.17 | -0.23% | 10,001 |
| Dec 3, 2025 | 13.59 | 13.67 | 13.20 | 13.20 | 13.20 | -1.35% | 35,140 |
| Dec 2, 2025 | 13.47 | 13.58 | 13.32 | 13.38 | 13.38 | -1.55% | 15,790 |
| Dec 1, 2025 | 13.01 | 13.69 | 13.01 | 13.59 | 13.59 | 2.26% | 22,882 |
| Nov 28, 2025 | 13.25 | 13.32 | 13.17 | 13.29 | 13.29 | 0.38% | 20,738 |
| Nov 27, 2025 | 13.28 | 13.39 | 12.98 | 13.24 | 13.24 | -0.30% | 28,128 |
| Nov 26, 2025 | 13.33 | 13.42 | 13.12 | 13.28 | 13.28 | -0.38% | 8,286 |
| Nov 25, 2025 | 13.31 | 13.36 | 13.02 | 13.33 | 13.33 | 1.60% | 7,701 |
| Nov 24, 2025 | 13.79 | 13.79 | 13.00 | 13.12 | 13.12 | -2.53% | 13,419 |
| Nov 21, 2025 | 13.10 | 13.66 | 13.10 | 13.46 | 13.46 | -1.17% | 14,330 |
| Nov 20, 2025 | 13.21 | 13.69 | 13.21 | 13.62 | 13.62 | 0.81% | 7,179 |
| Nov 19, 2025 | 13.71 | 13.71 | 13.48 | 13.51 | 13.51 | 0.22% | 17,297 |
| Nov 18, 2025 | 13.40 | 14.00 | 13.13 | 13.48 | 13.48 | -2.53% | 56,032 |
| Nov 17, 2025 | 13.70 | 14.10 | 13.70 | 13.83 | 13.83 | -1.64% | 7,175 |
| Nov 14, 2025 | 14.26 | 14.37 | 14.00 | 14.06 | 14.06 | -1.33% | 5,296 |
| Nov 13, 2025 | 14.30 | 14.48 | 14.19 | 14.25 | 14.25 | 0.21% | 6,895 |
| Nov 12, 2025 | 14.40 | 14.46 | 14.20 | 14.22 | 14.22 | 0.07% | 12,370 |
| Nov 11, 2025 | 14.75 | 14.75 | 14.11 | 14.21 | 14.21 | -1.66% | 11,315 |
| Nov 10, 2025 | 14.66 | 14.66 | 14.25 | 14.45 | 14.45 | 0.56% | 23,906 |
| Nov 7, 2025 | 14.20 | 14.40 | 14.11 | 14.37 | 14.37 | 0.49% | 4,989 |
| Nov 6, 2025 | 14.69 | 14.69 | 14.24 | 14.30 | 14.30 | -1.24% | 13,846 |
| Nov 4, 2025 | 14.53 | 14.65 | 14.35 | 14.48 | 14.48 | -0.14% | 7,323 |
| Nov 3, 2025 | 14.59 | 14.73 | 14.47 | 14.50 | 14.50 | -0.82% | 5,242 |
| Oct 31, 2025 | 14.10 | 14.74 | 14.10 | 14.62 | 14.62 | 1.88% | 3,604 |
| Oct 30, 2025 | 14.38 | 14.39 | 14.22 | 14.35 | 14.35 | -0.28% | 18,983 |
| Oct 29, 2025 | 14.38 | 14.61 | 14.37 | 14.39 | 14.39 | 0.07% | 7,722 |
| Oct 28, 2025 | 14.35 | 14.42 | 14.26 | 14.38 | 14.38 | 0.28% | 6,131 |
| Oct 27, 2025 | 14.20 | 14.59 | 14.20 | 14.34 | 14.34 | -0.62% | 4,291 |
| Oct 24, 2025 | 14.10 | 14.50 | 14.10 | 14.43 | 14.43 | 0.21% | 13,970 |
| Oct 23, 2025 | 14.22 | 14.70 | 14.22 | 14.40 | 14.40 | 0.84% | 9,019 |
| Oct 21, 2025 | 14.45 | 14.45 | 14.26 | 14.28 | 14.28 | 0.14% | 3,783 |
| Oct 20, 2025 | 14.30 | 14.37 | 14.25 | 14.26 | 14.26 | 0.64% | 3,585 |
| Oct 17, 2025 | 14.10 | 14.36 | 14.04 | 14.17 | 14.17 | -0.77% | 22,084 |
| Oct 16, 2025 | 14.32 | 14.63 | 14.26 | 14.28 | 14.28 | -0.70% | 4,061 |
| Oct 15, 2025 | 14.14 | 14.60 | 14.14 | 14.38 | 14.38 | -0.28% | 9,246 |
| Oct 14, 2025 | 14.99 | 14.99 | 14.42 | 14.42 | 14.42 | -1.23% | 9,414 |