Rana Sugars share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Rana Sugars		MCap (aprox) 193.8 Crores	Symbol : RANASUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.0%	-8.8%	8.2%	11.1%	-6.8%	-17.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	12.57	-0.08	181.5k	-0.6%
20-05-26	Wed	12.65	-0.13	172.5k	-1.0%	Data Update : 8 PM
19-05-26	Tue	12.78	0.46	225.8k	3.7%	21-05-26 : 12.57
18-05-26	Mon	12.32	-0.68	488.16k	-5.2%
15-05-26	Fri	13	-0.06	313.55k	-0.5%	Compared to  :  12-05-26 13.23
14-05-26	Thu	13.06	-0.72	756.26k	-5.2%
13-05-26	Wed	13.78	0.55	287.07k	4.2%	7 Days %
12-05-26	Tue	13.23	-0.68	316.52k	-4.9%	-5.0%
11-05-26	Mon	13.91	0.26	287.34k	1.9%
08-05-26	Fri	13.65	-0.25	513.64k	-1.8%	Compared to  :  21-04-26 13.78
07-05-26	Thu	13.9	-0.24	330.04k	-1.7%
06-05-26	Wed	14.14	-0.38	470.35k	-2.6%	1 Month %
05-05-26	Tue	14.52	0.53	716.37k	3.8%	-8.8%
04-05-26	Mon	13.99	0.05	230.26k	0.4%	.
30-04-26	Thu	13.94	0.23	1.09m	1.7%	Compared to  :  20-03-26 11.62
29-04-26	Wed	13.71	0.44	328.98k	3.3%
28-04-26	Tue	13.27	-0.15	230k	-1.1%	2 Months %
27-04-26	Mon	13.42	0.2	195.84k	1.5%	8.2%
24-04-26	Fri	13.22	-0.65	446.57k	-4.7%
23-04-26	Thu	13.87	-0.22	963.81k	-1.6%	Compared to  :  20-02-26 11.31
22-04-26	Wed	14.09	0.31	393.79k	2.2%
21-04-26	Tue	13.78	-0.11	107.89k	-0.8%	3 Months %
20-04-26	Mon	13.89	-0.35	351.72k	-2.5%	11.1%
17-04-26	Fri	14.24	0.07	548.25k	0.5%
16-04-26	Thu	14.17	0.47	875.68k	3.4%	Compared to  :  21-11-25 13.48
15-04-26	Wed	13.7	0.73	935.62k	5.6%
13-04-26	Mon	12.97	0	251.66k	0.0%	6 Months %
10-04-26	Fri	12.97	0.08	319.59k	0.6%	-6.8%
09-04-26	Thu	12.89	0.26	215.38k	2.1%
08-04-26	Wed	12.63	-0.3	482.6k	-2.3%	Compared to  :  21-05-25 15.18
07-04-26	Tue	12.93	0.57	642k	4.6%
06-04-26	Mon	12.36	0.27	272.04k	2.2%	1 year %
02-04-26	Thu	12.09	-0.19	223.63k	-1.5%	-17.2%
01-04-26	Wed	12.28	0.48	422.39k	4.1%
30-03-26	Mon	11.8	0.2	1.22m	1.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	11.6	0.39	842.2k	3.5%
25-03-26	Wed	11.21	0.47	503.37k	4.4%
24-03-26	Tue	10.74	-0.06	270.46k	-0.6%
23-03-26	Mon	10.8	-0.82	472.15k	-7.1%
20-03-26	Fri	11.62	0.06	491.03k	0.5%
19-03-26	Thu	11.56	0.08	284.32k	0.7%
18-03-26	Wed	11.48	0.66	163.51k	0.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	10.82	-0.06	122.14k	-0.6%
26-02-26	Thu	10.88	-0.08	93.29k	-0.7%
25-02-26	Wed	10.96	-0.11	71.93k	-1.0%
24-02-26	Tue	11.07	-0.13	91.3k	-1.2%
23-02-26	Mon	11.2	-0.11	73.02k	-1.0%
20-02-26	Fri	11.31	0.03	217.18k	0.3%
19-02-26	Thu	11.28	0.17	155.99k	1.5%
18-02-26	Wed	11.11	0	220.27k	0.0%
17-02-26	Tue	11.11	-0.1	100.34k	-0.9%
16-02-26	Mon	11.21	-0.05	89.51k	-0.4%
13-02-26	Fri	11.26	-0.23	91.72k	-2.0%
12-02-26	Thu	11.49	0.19	124.27k	1.7%
11-02-26	Wed	11.3	0.21	206.71k	1.9%
10-02-26	Tue	11.09	0.07	60.72k	0.6%
09-02-26	Mon	11.02	-0.13	181.59k	-1.2%
06-02-26	Fri	11.15	0.15	150.22k	1.4%
05-02-26	Thu	11	0.14	109.73k	1.3%
04-02-26	Wed	10.86	-0.09	128.55k	-0.8%
03-02-26	Tue	10.95	0.04	184.26k	0.4%
02-02-26	Mon	10.91	0.18	162.72k	1.7%
01-02-26	Sun	10.73	-0.14	106.08k	-1.3%
30-01-26	Fri	10.87	0.17	128.36k	1.6%
29-01-26	Thu	10.7	-0.11	243.36k	-1.0%
28-01-26	Wed	10.81	-0.12	107.05k	-1.1%
27-01-26	Tue	10.93	0.29	157.47k	2.7%
23-01-26	Fri	10.64	-0.27	292.58k	-2.5%
22-01-26	Thu	10.91	-0.73	250.11k	-6.3%
21-01-26	Wed	11.64	-0.21	189.22k	-1.8%
20-01-26	Tue	11.85	-0.08	136.79k	-0.7%
19-01-26	Mon	11.93	0.04	174.75k	0.3%
16-01-26	Fri	11.89	0.02	85.31k	0.2%
14-01-26	Wed	11.87	-0.16	151.07k	-1.3%
13-01-26	Tue	12.03	0.01	86.68k	0.1%
12-01-26	Mon	12.02	-0.32	228.13k	-2.6%
09-01-26	Fri	12.34	0.01	116.76k	0.1%
08-01-26	Thu	12.33	0.05	112.92k	0.4%
07-01-26	Wed	12.28	-0.21	174.68k	-1.7%
06-01-26	Tue	12.49	0.21	154.65k	1.7%
05-01-26	Mon	12.28	-0.23	158.96k	-1.8%
02-01-26	Fri	12.51	0.24	122.28k	2.0%
01-01-26	Thu	12.27	-0.02	57.13k	-0.2%
31-12-25	Wed	12.29	-0.14	140.7k	-1.1%
30-12-25	Tue	12.43	-0.11	180.03k	-0.9%
29-12-25	Mon	12.54	-0.07	57.03k	-0.6%
26-12-25	Fri	12.61	0.07	59.94k	0.6%
24-12-25	Wed	12.54	0.28	79.3k	2.3%
23-12-25	Tue	12.26	-0.45	784.17k	-3.5%
22-12-25	Mon	12.71	-0.31	237.15k	-2.4%
19-12-25	Fri	13.02	-0.18	55.17k	-1.4%
18-12-25	Thu	13.2	0	111.53k	0.0%
17-12-25	Wed	13.2	-0.05	118.02k	-0.4%
16-12-25	Tue	13.25	-0.12	93.52k	-0.9%
15-12-25	Mon	13.37	0.02	89.38k	0.1%
12-12-25	Fri	13.35	0.62	802.1k	4.9%
11-12-25	Thu	12.73	-0.13	152.34k	-1.0%
10-12-25	Wed	12.86	-0.26	266.59k	-2.0%
09-12-25	Tue	13.12	-0.09	110.72k	-0.7%
08-12-25	Mon	13.21	-0.07	95.98k	-0.5%
05-12-25	Fri	13.28	-0.13	127.23k	-1.0%
04-12-25	Thu	13.41	-0.41	108.18k	-3.0%
03-12-25	Wed	13.82	0.59	200.46k	4.5%
02-12-25	Tue	13.23	-0.04	60.11k	-0.3%
01-12-25	Mon	13.27	0.02	113.16k	0.2%
28-11-25	Fri	13.25	0.07	72.18k	0.5%
27-11-25	Thu	13.18	0.14	133.97k	1.1%
26-11-25	Wed	13.04	-0.45	224.52k	-3.3%
25-11-25	Tue	13.49	-0.1	159.66k	-0.7%
24-11-25	Mon	13.59	0.11	156.95k	0.8%
21-11-25	Fri	13.48	0.02	143.53k	0.1%
20-11-25	Thu	13.46	-0.34	195.21k	-2.5%
19-11-25	Wed	13.8	-0.23	233k	-1.6%
18-11-25	Tue	14.03	-0.31	188.88k	-2.2%
17-11-25	Mon	14.34	0.04	97.62k	0.3%
14-11-25	Fri	14.3	0.05	82.68k	0.4%
13-11-25	Thu	14.25	-0.11	80.36k	-0.8%
12-11-25	Wed	14.36	0.06	155.3k	0.4%
11-11-25	Tue	14.3	-0.06	91.74k	-0.4%
10-11-25	Mon	14.36	-0.03	87.49k	-0.2%
07-11-25	Fri	14.39	-0.13	82.44k	-0.9%
06-11-25	Thu	14.52	-0.11	103.38k	-0.8%
04-11-25	Tue	14.63	0.28	320.34k	2.0%
03-11-25	Mon	14.35	-0.12	89.09k	-0.8%
31-10-25	Fri	14.47	0.14	253.33k	1.0%
30-10-25	Thu	14.33	-0.01	123.08k	-0.1%
29-10-25	Wed	14.34	-0.11	166.92k	-0.8%
28-10-25	Tue	14.45	0.07	111.14k	0.5%
27-10-25	Mon	14.38	0.1	249k	0.7%
24-10-25	Fri	14.28	0.03	52.68k	0.2%
23-10-25	Thu	14.25	-0.03	64.52k	-0.2%
21-10-25	Tue	14.28	-0.01	136.04k	-0.1%
20-10-25	Mon	14.29	-0.03	99.71k	-0.2%
17-10-25	Fri	14.32	-0.19	145.03k	-1.3%
16-10-25	Thu	14.51	-0.06	113.49k	-0.4%
15-10-25	Wed	14.57	-0.4	174.61k	-2.7%
14-10-25	Tue	14.97	0.08	193.96k	0.5%
13-10-25	Mon	14.89	-0.18	200.28k	-1.2%
10-10-25	Fri	15.07	0.8	809.24k	5.6%
09-10-25	Thu	14.27	-0.05	165.56k	-0.3%
08-10-25	Wed	14.32	-0.13	71.35k	-0.9%
07-10-25	Tue	14.45	0.23	112.5k	1.6%
06-10-25	Mon	14.22	0.06	76.07k	0.4%
03-10-25	Fri	14.16	-0.03	70.11k	-0.2%
01-10-25	Wed	14.19	-0.05	78.9k	-0.4%
30-09-25	Tue	14.24	-0.28	234.69k	-1.9%
29-09-25	Mon	14.52	-0.1	113.99k	-0.7%
26-09-25	Fri	14.62	0.15	214.53k	1.0%
25-09-25	Thu	14.47	-0.12	286.79k	-0.8%
24-09-25	Wed	14.59	-0.07	171.32k	-0.5%
23-09-25	Tue	14.66	-0.09	190.28k	-0.6%
22-09-25	Mon	14.75	0.09	268.21k	0.6%
19-09-25	Fri	14.66	0.35	114.29k	2.4%
18-09-25	Thu	14.31	0.02	111.33k	0.1%
17-09-25	Wed	14.29	0.02	174.25k	0.1%
16-09-25	Tue	14.27	-0.15	163.15k	-1.0%
15-09-25	Mon	14.42	0.02	81.42k	0.1%
12-09-25	Fri	14.4	-0.22	339.49k	-1.5%
11-09-25	Thu	14.62	-0.08	88.93k	-0.5%
10-09-25	Wed	14.7	0.03	75.76k	0.2%
09-09-25	Tue	14.67	-0.27	193.74k	-1.8%
08-09-25	Mon	14.94	-0.17	154.76k	-1.1%
05-09-25	Fri	15.11	0.16	290.15k	1.1%
04-09-25	Thu	14.95	0.72	1.92m	5.1%
03-09-25	Wed	14.23	-0.02	128.32k	-0.1%
02-09-25	Tue	14.25	0.07	126.94k	0.5%
01-09-25	Mon	14.18	-0.02	103.55k	-0.1%
29-08-25	Fri	14.2	-0.07	98.24k	-0.5%
28-08-25	Thu	14.27	-0.31	96.03k	-2.1%
26-08-25	Tue	14.58	-0.03	103.15k	-0.2%
25-08-25	Mon	14.61	0.17	88.99k	1.2%
22-08-25	Fri	14.44	0.18	178.59k	1.3%
21-08-25	Thu	14.26	0.18	78.82k	1.3%
20-08-25	Wed	14.08	-0.28	174.78k	-1.9%
19-08-25	Tue	14.36	0.22	222.05k	1.6%
18-08-25	Mon	14.14	0.04	81.25k	0.3%
14-08-25	Thu	14.1	0.08	72.44k	0.6%
13-08-25	Wed	14.02	-0.07	90.42k	-0.5%
12-08-25	Tue	14.09	0.03	128.43k	0.2%
11-08-25	Mon	14.06	0.05	138.34k	0.4%
08-08-25	Fri	14.01	-0.12	119.22k	-0.8%
07-08-25	Thu	14.13	-0.26	208.7k	-1.8%
06-08-25	Wed	14.39	0.15	60.57k	1.1%
05-08-25	Tue	14.24	-0.17	117.93k	-1.2%
04-08-25	Mon	14.41	-0.07	135.85k	-0.5%
01-08-25	Fri	14.48	0.09	97.61k	0.6%
31-07-25	Thu	14.39	-0.14	196.61k	-1.0%
30-07-25	Wed	14.53	-0.29	167.28k	-2.0%
29-07-25	Tue	14.82	-0.27	206.28k	-1.8%
28-07-25	Mon	15.09	-0.04	194.56k	-0.3%
25-07-25	Fri	15.13	-0.01	124.1k	-0.1%
24-07-25	Thu	15.14	-0.15	159.83k	-1.0%
23-07-25	Wed	15.29	0	259.77k	0.0%
22-07-25	Tue	15.29	-0.27	392k	-1.7%
21-07-25	Mon	15.56	-0.27	399.44k	-1.7%
18-07-25	Fri	15.83	-0.03	455.39k	-0.2%
17-07-25	Thu	15.86	-0.03	134.95k	-0.2%
16-07-25	Wed	15.89	0.02	208.43k	0.1%
15-07-25	Tue	15.87	-0.03	137.54k	-0.2%
14-07-25	Mon	15.9	0	130.63k	0.0%
11-07-25	Fri	15.9	-0.09	176.42k	-0.6%
10-07-25	Thu	15.99	0.04	367.59k	0.2%
09-07-25	Wed	16.06	-0.07	261.03k	-0.4%
08-07-25	Tue	16.02	-0.1	371.77k	-0.6%
07-07-25	Mon	16.12	-0.06	277.77k	-0.4%
04-07-25	Fri	16.18	0.11	233.77k	0.7%
03-07-25	Thu	16.07	-0.34	525.29k	-2.1%
02-07-25	Wed	16.41	0.09	319.55k	0.6%
01-07-25	Tue	16.32	0.11	431.85k	0.7%
30-06-25	Mon	16.21	-0.17	277.83k	-1.0%
27-06-25	Fri	16.38	0.65	346.39k	4.1%
26-06-25	Thu	15.73	0.26	266.61k	1.7%
25-06-25	Wed	15.47	-0.02	377.1k	-0.1%
24-06-25	Tue	15.49	0	389.13k	0.0%
23-06-25	Mon	15.49	-0.63	295.13k	-3.9%
20-06-25	Fri	16.12	-0.24	242.73k	-1.5%
19-06-25	Thu	16.36	-0.26	153.41k	-1.6%
18-06-25	Wed	16.62	0	442.24k	0.0%
17-06-25	Tue	16.62	-0.59	690.92k	-3.4%
16-06-25	Mon	17.21	-0.2	634.28k	-1.1%
13-06-25	Fri	17.41	0.23	2.49m	1.3%
12-06-25	Thu	17.18	0.44	876.17k	2.6%
11-06-25	Wed	16.74	0.35	678.68k	2.1%
10-06-25	Tue	16.39	0	217.07k	0.0%
09-06-25	Mon	16.39	-0.14	290.75k	-0.8%
06-06-25	Fri	16.53	0	310.75k	0.0%
05-06-25	Thu	16.53	-0.11	350.37k	-0.7%
04-06-25	Wed	16.64	0.69	817.3k	4.3%
03-06-25	Tue	15.95	0.09	203.91k	0.6%
02-06-25	Mon	15.86	-0.18	317.43k	-1.1%
30-05-25	Fri	16.04	0.69	457.26k	4.5%
29-05-25	Thu	15.35	0.16	308.41k	1.1%
28-05-25	Wed	15.19	0.11	167.5k	0.7%
27-05-25	Tue	15.08	0.19	242.45k	1.3%
26-05-25	Mon	14.89	0.03	138.13k	0.2%
23-05-25	Fri	14.86	-0.13	270.76k	-0.9%
22-05-25	Thu	14.99	-0.19	338.38k	-1.3%
21-05-25	Wed	15.18	0.44	742.49k	3.0%
20-05-25	Tue	14.74	0.17	327.93k	1.2%