NSE - Free Realtime Quote INR

Rana Sugars Limited (RANASUG.NS)

12.80
-0.15
(-1.16%)
As of 2:30:23 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.9012.9012.5812.8012.80160,512
May 8, 202513.2013.5112.9012.9512.95175,021
May 7, 202513.0013.2612.4013.1113.11245,814
May 6, 202513.6913.7713.0113.0813.08230,092
May 5, 202513.6213.9113.3513.6913.69135,687
May 2, 202513.5413.6813.4313.5413.5493,053
Apr 30, 202513.9114.0413.5113.5413.54222,263
Apr 29, 202514.0414.1313.7513.9113.91121,711
Apr 28, 202514.1514.1513.7313.8313.83214,826
Apr 25, 202514.7014.7013.6813.9113.91386,876
Apr 24, 202514.4114.7714.3014.5114.51402,856
Apr 23, 202514.6514.8914.0114.4014.40333,295
Apr 22, 202514.4314.7914.1014.6514.65343,842
Apr 21, 202513.8114.3013.6414.1414.14357,553
Apr 17, 202513.8014.0313.5113.8013.80379,567
Apr 16, 202513.6013.8613.4513.5813.58270,199
Apr 15, 202513.0513.5812.8213.4013.40381,994
Apr 11, 202512.9513.0912.6912.8412.84336,887
Apr 9, 202512.7612.9512.6312.7112.71151,739
Apr 8, 202513.1013.1612.7612.8512.85205,592
Apr 7, 202512.0413.0912.0212.7212.72452,564
Apr 4, 202513.8313.8413.2013.3413.34302,749
Apr 3, 202513.3913.9513.1113.8413.84369,701
Apr 2, 202513.2513.5012.7113.4413.44408,306
Apr 1, 202512.2913.1812.2113.0613.06458,417
Mar 28, 202512.6913.5612.1112.1812.181,239,350
Mar 27, 202513.2713.5112.4212.6512.651,026,206
Mar 26, 202514.1314.1313.2513.3013.30618,050
Mar 25, 202514.3714.6413.9514.0614.06545,875
Mar 24, 202515.0415.0414.2814.3714.37665,258
Mar 21, 202514.5014.7014.4014.5014.50728,239
Mar 20, 202514.6815.0014.3914.5214.52392,933
Mar 19, 202514.1014.8014.0114.6614.66694,083
Mar 18, 202513.4113.4113.4113.4113.41-
Mar 17, 202513.9013.9713.3513.4113.41441,024
Mar 13, 202514.0414.2013.8013.8913.89331,821
Mar 12, 202514.3214.4814.0014.0414.04451,652
Mar 11, 202514.1114.6413.7514.2414.24211,652
Mar 10, 202515.8215.8214.2114.3914.39760,580
Mar 7, 202514.9516.0114.9515.5315.53512,400
Mar 6, 202514.7615.1014.7614.9814.98341,523
Mar 5, 202514.6814.8914.6014.7514.75307,705
Mar 4, 202514.0414.7614.0414.6114.61670,326
Mar 3, 202514.9515.4913.9014.0414.041,513,910
Feb 28, 202514.0814.0813.3013.5513.55263,055
Feb 27, 202514.2514.3613.8013.9113.91243,821
Feb 25, 202514.3914.6014.0214.1014.10164,082
Feb 24, 202514.4314.5414.1214.2214.22105,178
Feb 21, 202514.4014.7914.4014.5914.59364,498
Feb 20, 202514.3014.5914.1214.5114.51275,893
Feb 19, 202513.4814.6913.2614.4114.41336,906
Feb 18, 202514.7514.7512.6113.4513.45664,813
Feb 17, 202515.5515.5614.4114.5514.55395,178
Feb 14, 202516.2916.2915.3515.5515.55331,634
Feb 13, 202516.1916.4516.1116.2516.25179,715
Feb 12, 202516.5116.5716.0016.1216.12168,915
Feb 11, 202516.9416.9516.4516.5816.58242,959
Feb 10, 202517.0617.2616.7016.7316.73175,774
Feb 7, 202517.6517.7116.9917.0517.05158,086
Feb 6, 202517.6517.6517.1517.4417.44127,499
Feb 5, 202517.2517.7417.0517.2917.29127,055
Feb 4, 202517.0917.8017.0917.3617.3698,922
Feb 3, 202517.0417.5916.8017.2017.20167,539
Feb 1, 202517.9017.9317.5017.6017.6075,026
Jan 31, 202517.9717.9717.3117.5417.54141,806
Jan 30, 202517.6517.9517.4717.5517.55119,979
Jan 29, 202517.5017.7817.2017.5317.53314,757
Jan 28, 202517.0517.8916.5017.1217.12202,117
Jan 27, 202517.3517.3516.8316.9516.95210,998
Jan 24, 202518.0018.0017.1017.3617.36143,886
Jan 23, 202517.8718.0017.5817.6917.69149,803
Jan 22, 202518.3718.6217.5017.8117.81152,796
Jan 21, 202518.7518.7518.1618.3618.36183,948
Jan 20, 202518.0118.8118.0118.3818.38336,123
Jan 17, 202518.0018.0017.6317.9017.90213,239
Jan 16, 202517.5018.3517.5017.9817.98477,000
Jan 15, 202517.2417.2416.8317.1217.12174,629
Jan 14, 202516.3417.3516.3316.9916.99383,773
Jan 13, 202516.8017.4816.3016.4316.43407,883
Jan 10, 202518.3018.3717.0017.1017.10438,252
Jan 9, 202517.9918.1517.6917.9717.97302,202
Jan 8, 202518.4018.5816.5017.3917.39666,824
Jan 7, 202518.6218.6918.3018.4218.42171,948
Jan 6, 202519.1119.1518.4018.4318.43230,498
Jan 3, 202519.1819.2419.0119.0919.09102,135
Jan 2, 202519.2419.2418.9018.9618.96170,175
Jan 1, 202519.1019.2518.7519.0419.04159,580
Dec 31, 202418.8618.9918.6318.7418.74177,532
Dec 30, 202419.2219.2218.7718.8518.85103,541
Dec 27, 202419.3319.3318.7618.9418.94174,404
Dec 26, 202419.4519.4518.8518.9518.95125,674
Dec 24, 202418.9619.3318.8019.0219.02132,774
Dec 23, 202419.0319.3018.8718.9618.96148,719
Dec 20, 202419.8019.9018.9019.0319.03245,397
Dec 19, 202419.0219.7219.0219.4019.40236,697
Dec 18, 202419.9919.9919.3019.3319.33151,099
Dec 17, 202419.9019.9719.6019.8119.81172,079
Dec 16, 202420.2020.2019.8519.9119.91196,061
Dec 13, 202420.0520.0519.6819.8819.88190,770
Dec 12, 202420.6020.6020.0220.0520.05117,355
Dec 11, 202420.1220.6520.1020.2020.20245,587
Dec 10, 202420.4720.4720.0020.0720.07277,846
Dec 9, 202420.0020.4920.0020.3020.30226,503
Dec 6, 202420.0220.2420.0120.1920.19161,679
Dec 5, 202420.1720.2920.0020.1320.13217,462
Dec 4, 202420.0220.2519.9820.1420.14157,387
Dec 3, 202420.2020.3019.9920.0720.07213,803
Dec 2, 202420.0020.0519.5819.9519.95224,390
Nov 29, 202419.8819.9019.5119.8519.85285,636
Nov 28, 202419.5019.9919.2819.5819.58252,225
Nov 27, 202419.0819.4619.0819.2819.28267,704
Nov 26, 202418.8119.3418.8119.2219.22230,579
Nov 25, 202418.9918.9918.6618.9018.90328,554
Nov 22, 202418.7718.7718.4518.6418.64284,164
Nov 21, 202419.0519.0518.4518.5218.52226,254
Nov 19, 202418.9419.1818.7518.8118.81290,290
Nov 18, 202418.9918.9918.6318.7718.77193,448
Nov 14, 202419.4519.4518.8318.9318.93265,671
Nov 13, 202419.2119.7018.8519.0019.00372,367
Nov 12, 202420.3020.3919.6019.6819.68215,401
Nov 11, 202420.7520.7519.9720.0820.08239,568
Nov 8, 202420.6820.7120.2420.5420.54208,915
Nov 7, 202420.7520.9420.5020.5820.58273,183
Nov 6, 202420.3520.8220.3520.6520.65338,814
Nov 5, 202420.7520.7918.3119.8419.84451,046
Nov 4, 202421.0521.0520.1020.3220.32256,584
Nov 1, 202420.8821.1620.4021.0521.05102,469
Oct 31, 202420.8821.0920.6420.8820.88197,016
Oct 30, 202420.2420.8519.9220.7620.76242,353
Oct 29, 202419.9020.2019.5320.0620.06284,026
Oct 28, 202419.4519.6219.0619.5119.51242,799
Oct 25, 202419.7219.8318.8018.9818.98378,566
Oct 24, 202420.1020.1719.5919.6619.66257,618
Oct 23, 202419.9920.3219.6220.0220.02542,440
Oct 22, 202420.8020.8019.9920.0220.02303,736
Oct 21, 202420.8521.0920.6020.6220.62209,358
Oct 18, 202420.9521.0520.5820.8420.84256,514
Oct 17, 202421.3921.3920.9020.9820.98183,530
Oct 16, 202421.0721.5021.0021.3921.39350,388
Oct 15, 202421.2421.4420.9821.0421.04319,965
Oct 14, 202421.4021.5121.1321.2321.23261,227
Oct 11, 202421.5021.5021.2221.3521.35194,625
Oct 10, 202421.5021.6221.3121.4521.45208,896
Oct 9, 202421.6021.6921.3021.4521.45366,160
Oct 8, 202420.8421.6620.7621.4321.43430,921
Oct 7, 202422.2022.3820.7120.8120.81857,772
Oct 4, 202422.2522.6521.7022.1422.14892,730
Oct 3, 202422.5022.7322.0922.2322.23538,280
Oct 1, 202422.7023.2022.3522.7322.731,020,400
Sep 30, 202422.4022.8522.2622.6522.65893,999
Sep 27, 202422.1623.2022.1622.3922.393,707,915
Sep 26, 202422.0022.0521.7221.8421.84298,710
Sep 25, 202421.8422.4221.7721.9621.961,207,029
Sep 24, 202421.6222.0221.6221.8521.85443,084
Sep 23, 202421.9522.2021.8621.9021.90514,987
Sep 20, 202421.9522.1721.7821.9521.95569,696
Sep 19, 202422.1022.3121.5021.7121.71453,566
Sep 18, 202422.1522.6021.8722.0422.04675,447
Sep 17, 202422.3422.3421.9022.1322.13365,214
Sep 16, 202422.1022.8922.1022.3422.34948,487
Sep 13, 202421.7922.0821.7021.8321.83529,222
Sep 12, 202421.7621.9821.4421.6321.63697,463
Sep 11, 202422.4522.4521.6221.7421.74813,261
Sep 10, 202422.2022.4722.1522.2122.21254,033
Sep 9, 202422.4022.4621.8822.1822.18584,261
Sep 6, 202422.5822.7022.1622.2022.20508,406
Sep 5, 202422.4422.5522.2522.4322.43351,479
Sep 4, 202422.2822.7622.1522.2922.29772,595
Sep 3, 202422.6022.6622.2622.3022.30459,336
Sep 2, 202422.8123.0522.3522.6322.631,548,931
Aug 30, 202423.6123.8722.8923.2723.275,690,899
Aug 29, 202422.0022.0021.1221.7921.791,889,904
Aug 28, 202421.0022.2020.3021.7521.757,226,818
Aug 27, 202423.4423.5223.2923.3623.36667,328
Aug 26, 202423.5223.6023.1923.4423.44514,037
Aug 23, 202423.9724.2123.4523.4823.48981,770
Aug 22, 202423.9924.5523.6723.7623.761,218,220
Aug 21, 202424.2324.3423.7023.8023.80927,404
Aug 20, 202424.0024.1023.6124.0224.02732,049
Aug 19, 202423.2624.1023.2223.6423.64918,440
Aug 16, 202423.5523.7023.0023.1723.17569,464
Aug 14, 202423.9224.0023.0523.2123.21606,767
Aug 13, 202424.2624.9123.9024.0124.011,686,361
Aug 12, 202423.6524.0523.3523.8723.87598,083
Aug 9, 202423.6323.9023.6123.7423.74315,410
Aug 8, 202423.9524.0623.5023.5523.55469,779
Aug 7, 202423.8023.9423.2023.7923.79806,139
Aug 6, 202423.7424.3323.1023.3023.301,088,852
Aug 5, 202423.3024.4423.3023.3723.371,279,073
Aug 2, 202424.7225.0724.4624.9024.90678,486
Aug 1, 202425.7725.8624.7624.8624.861,423,312
Jul 31, 202426.1726.5525.5225.6025.602,011,005
Jul 30, 202425.8526.2025.4125.9425.942,248,302
Jul 29, 202425.3426.2525.2525.3425.342,023,040
Jul 26, 202425.5125.5724.9625.1225.121,472,834
Jul 25, 202424.8925.9424.8825.3525.351,678,602
Jul 24, 202424.5025.5924.4825.0525.051,637,231
Jul 23, 202424.8025.5023.7624.4824.481,114,503
Jul 22, 202424.7025.3324.6824.9024.901,206,278
Jul 19, 202425.5325.6625.0025.1025.10726,921
Jul 18, 202426.0026.2125.3625.5225.521,036,177
Jul 16, 202426.1127.2526.1026.2026.201,943,209
Jul 15, 202426.7527.0825.7226.1126.111,671,008
Jul 12, 202426.8927.7026.4026.6126.619,659,846
Jul 11, 202425.0526.3025.0525.8125.814,926,577
Jul 10, 202425.2925.6924.7025.0225.021,076,241
Jul 9, 202424.6526.0524.5625.1925.192,922,868
Jul 8, 202425.0025.3824.5624.6524.651,133,955
Jul 5, 202425.0525.2724.8624.9624.96734,838
Jul 4, 202425.3025.6025.0025.1225.121,344,245
Jul 3, 202425.6525.8525.2025.3425.34918,686
Jul 2, 202425.3626.1924.8225.5725.571,819,083
Jul 1, 202424.8525.5024.7025.3525.351,121,409
Jun 28, 202424.6025.2524.6024.8024.801,085,587
Jun 27, 202425.4125.5824.3724.5224.521,125,015
Jun 26, 202425.5925.9025.2525.3825.381,022,565
Jun 25, 202425.8026.8625.3125.4625.462,591,871
Jun 24, 202426.0026.5825.5025.5325.531,550,013
Jun 21, 202426.6127.1726.1126.5126.512,712,396
Jun 20, 202426.6527.2426.3326.5126.513,726,977
Jun 19, 202425.2027.4024.6526.4726.479,546,816
Jun 18, 202425.9026.2924.9025.0125.012,237,771
Jun 14, 202426.8026.9925.5025.9025.905,661,756
Jun 13, 202425.0027.0224.7026.3826.3813,749,343
Jun 12, 202423.9125.0923.8624.5024.505,028,758
Jun 11, 202421.6624.3921.4523.9123.915,234,602
Jun 10, 202421.9522.2421.6021.6621.66598,467
Jun 7, 202421.5022.1521.3021.8521.85962,515
Jun 6, 202420.8521.5520.8521.3021.30537,379
Jun 5, 202419.9520.8519.9020.7520.75524,414
Jun 4, 202421.0021.0019.3019.9519.95969,279
Jun 3, 202421.6021.6020.8521.0521.05662,090
May 31, 202420.7021.0520.6521.0021.00363,943
May 30, 202421.0021.2020.6020.8020.80334,534
May 29, 202421.1021.2020.7021.0021.00310,072
May 28, 202421.6021.6020.9021.0521.05337,195
May 27, 202421.5021.7521.3521.4021.40292,793
May 24, 202421.4521.8021.4521.5021.50582,751
May 23, 202421.4521.7521.4521.5521.55260,528
May 22, 202421.8021.8521.4021.4521.45279,282
May 21, 202421.7521.8021.4021.5521.55317,521
May 17, 202421.3521.8021.3021.6021.60361,140
May 16, 202421.4521.5521.2521.3521.35257,736
May 15, 202421.4521.6021.3021.4021.40248,421
May 14, 202421.3021.5021.1521.4021.40224,689
May 13, 202421.3021.4020.8021.1521.15412,605
May 10, 202421.1521.8520.7021.4521.45565,393
May 9, 202421.8021.9520.7521.0021.00783,778

Related Tickers

SAKHTISUG.NS Sakthi Sugars Limited
21.62
-2.35%
 
KCPSUGIND.BO K.C.P. Sugar and Industries Corporation Limited
32.75
+1.93%
 
DHAMPURSUG.NS Dhampur Sugar Mills Limited
117.16
-2.13%
 
BAJAJHIND.NS Bajaj Hindusthan Sugar Limited
18.54
-1.07%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.