Rana Sugars Share Price			Stock Listed on :	24-02-05	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Rana Sugars			Symbol :	Source : NSE	Please  Donate
				RANASUG
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 370 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	24.05	-0.7	1.37m	-2.8%	Results
22-06-23	Thu	24.75	0.5	4.69m	2.1%
21-06-23	Wed	24.25	-0.15	691.95k	-0.6%
20-06-23	Tue	24.4	0.45	1.24m	1.9%	23-06-23 : 24.05
19-06-23	Mon	23.95	-0.2	471.25k	-0.8%	Compared to  :  14-06-23 23.8
16-06-23	Fri	24.15	0.4	1.02m	1.7%
15-06-23	Thu	23.75	-0.05	564.26k	-0.2%	7 Days %
14-06-23	Wed	23.8	-0.45	588.23k	-1.9%	1.1%
13-06-23	Tue	24.65	-0.05	1.15m	-0.2%
12-06-23	Mon	24.25	-0.4	767.1k	-1.6%	Compared to  :  23-05-23 22.35
09-06-23	Fri	24.7	0.95	3.98m	4.0%
08-06-23	Thu	23.75	-0.6	1.57m	-2.5%	1 Month %
07-06-23	Wed	24.35	1.3	3.9m	5.6%	7.6%
06-06-23	Tue	23.05	0.05	360.92k	0.2%	.
05-06-23	Mon	23	-0.05	906.22k	-0.2%	Compared to  :  24-04-23 23.25
02-06-23	Fri	23.05	0.1	587.6k	0.4%
01-06-23	Thu	22.95	0	541.08k	0.0%	2 Months %
31-05-23	Wed	22.95	0.15	744.07k	0.7%	3.4%
30-05-23	Tue	22.8	-0.4	543.87k	-1.7%
29-05-23	Mon	23.2	0.95	1.42m	4.3%	Compared to  :  23-03-23 21.9
26-05-23	Fri	22.25	0.05	554.96k	0.2%
25-05-23	Thu	22.2	-0.05	442.7k	-0.2%	3 Months %
24-05-23	Wed	22.25	-0.1	406.66k	-0.4%	9.8%
23-05-23	Tue	22.35	-0.2	485.07k	-0.9%
22-05-23	Mon	22.55	-0.05	453.69k	-0.2%	Compared to  :  23-12-22 23.2
19-05-23	Fri	22.6	0.25	597.16k	1.1%
18-05-23	Thu	22.35	0.05	265.96k	0.2%	6 Months %
17-05-23	Wed	22.3	-0.1	420.1k	-0.4%	3.7%
16-05-23	Tue	22.4	-0.3	706.21k	-1.3%
15-05-23	Mon	22.7	-0.05	336.73k	-0.2%	Compared to  :  23-06-22 25.45
12-05-23	Fri	22.75	-0.3	464.6k	-1.3%
11-05-23	Thu	23.05	0.1	366.73k	0.4%	1 year %
10-05-23	Wed	22.95	-0.5	618.53k	-2.1%	-5.5%
09-05-23	Tue	23.45	-0.1	732.06k	-0.4%
08-05-23	Mon	23.55	0.1	441.82k	0.4%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	23.45	-0.5	646.12k	-2.1%
04-05-23	Thu	23.95	0.3	1.44m	1.3%
03-05-23	Wed	23.65	0.3	1.04m	1.3%
02-05-23	Tue	23.35	-0.2	765.28k	-0.8%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	23.55	-0.05	565.12k	-0.2%
27-04-23	Thu	23.6	-0.1	521.85k	-0.4%
26-04-23	Wed	23.7	0.1	529.05k	0.4%
25-04-23	Tue	23.6	0.35	815.71k	1.5%
24-04-23	Mon	23.25	-0.15	413.85k	-0.6%
21-04-23	Fri	23.4	-0.45	880.34k	-1.9%
20-04-23	Thu	23.85	-0.45	1.12m	-1.9%
19-04-23	Wed	24.3	0.85	1.63m	3.6%
18-04-23	Tue	23.45	-0.15	540.01k	-0.6%
17-04-23	Mon	23.6	0.15	592.97k	0.6%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	23.45	-0.7	624.12k	-2.9%
12-04-23	Wed	24.15	0.8	2.75m	3.4%
11-04-23	Tue	23.35	0.45	813.64k	2.0%
10-04-23	Mon	22.9	-0.2	393.33k	-0.9%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	23.1	0	862.26k	0.0%
05-04-23	Wed	23.1	0.4	697.26k	1.8%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	22.7	0.7	747.75k	3.2%
31-03-23	Fri	22	0.75	1.66m	3.5%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	21.25	1.5	1.36m	7.6%
28-03-23	Tue	19.75	-0.8	716.58k	-3.9%
27-03-23	Mon	20.55	-0.85	630.07k	-4.0%
24-03-23	Fri	21.4	-0.5	334.97k	-2.3%
23-03-23	Thu	21.9	0.1	674.48k	0.5%
22-03-23	Wed	21.8	0.05	198.23k	0.2%
21-03-23	Tue	21.75	0	331.03k	0.0%
20-03-23	Mon	21.75	-0.3	409.54k	-1.4%
17-03-23	Fri	22.05	0.15	427.98k	0.7%
16-03-23	Thu	21.9	-0.2	687.34k	-0.9%
15-03-23	Wed	22.1	-0.8	640.55k	-3.5%
14-03-23	Tue	22.9	-0.25	573.73k	-1.1%
13-03-23	Mon	23.15	-1.35	812.72k	-5.5%
10-03-23	Fri	24.5	0.8	1.54m	3.4%
09-03-23	Thu	23.7	-1.65	1.49m	-6.5%
08-03-23	Wed	25.35	3.3	5.03m	15.0%
07-03-23	Holiday :	Holi
06-03-23	Mon	22.05	0.85	510.41k	4.0%
03-03-23	Fri	21.2	0.35	276.19k	1.7%
02-03-23	Thu	20.85	-0.2	335.78k	-1.0%
01-03-23	Wed	21.05	0.1	370.06k	0.5%
28-02-23	Tue	20.95	-0.5	414.25k	-2.3%
27-02-23	Mon	21.45	-0.7	200.58k	-3.2%
24-02-23	Fri	22.15	0.35	330.06k	1.6%
23-02-23	Thu	21.85	-0.45	220.39k	-2.0%
22-02-23	Wed	21.8	-0.05	209.38k	-0.2%
21-02-23	Tue	22.3	0	139.03k	0.0%
20-02-23	Mon	22.3	-0.3	221.57k	-1.3%
17-02-23	Fri	22.6	0.05	289.23k	0.2%
16-02-23	Thu	22.55	0	408.22k	0.0%
15-02-23	Wed	22.55	0.15	303.6k	0.7%
14-02-23	Tue	22.4	-0.25	253.23k	-1.1%
13-02-23	Mon	22.65	-0.25	459.56k	-1.1%
10-02-23	Fri	22.9	0.25	727.11k	1.1%
09-02-23	Thu	22.65	-0.15	414.36k	-0.7%
08-02-23	Wed	22.65	-0.25	863.76k	-1.1%
07-02-23	Tue	22.8	0.15	906.44k	0.7%
06-02-23	Mon	22.9	0.1	407.2k	0.4%
03-02-23	Fri	22.8	-0.25	414.46k	-1.1%
02-02-23	Thu	23.05	-0.05	478.2k	-0.2%
01-02-23	Wed	23.1	-0.45	775.69k	-1.9%
31-01-23	Tue	23.55	0.65	778.51k	2.8%
30-01-23	Mon	22.9	0.15	442.27k	0.7%
27-01-23	Fri	22.75	-0.85	778.97k	-3.6%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	23.6	-0.3	347.3k	-1.3%
24-01-23	Tue	23.9	0.05	362.32k	0.2%
23-01-23	Mon	23.85	-0.9	791.3k	-3.6%
20-01-23	Fri	24.75	-0.25	324.28k	-1.0%
19-01-23	Thu	25	-0.15	239.91k	-0.6%
18-01-23	Wed	25.15	0.4	865.29k	1.6%
17-01-23	Tue	24.75	-0.25	912.87k	-1.0%
16-01-23	Mon	25	-0.1	489.96k	-0.4%
13-01-23	Fri	25.1	0.15	374.17k	0.6%
12-01-23	Thu	25.1	0.35	936.79k	1.4%
11-01-23	Wed	24.95	-0.15	379.47k	-0.6%
10-01-23	Tue	24.75	-0.55	430.25k	-2.2%
09-01-23	Mon	25.3	0.05	433.54k	0.2%
06-01-23	Fri	25.25	-0.3	708.7k	-1.2%
05-01-23	Thu	25.55	-0.45	673.72k	-1.7%
04-01-23	Wed	26	-0.65	862.85k	-2.4%
03-01-23	Tue	26.65	0.1	1.03m	0.4%
02-01-23	Mon	26.55	-0.1	985.65k	-0.4%
30-12-22	Fri	26.65	-0.1	986.57k	-0.4%
29-12-22	Thu	26.75	0.85	3.19m	3.3%
28-12-22	Wed	25.9	-0.55	1.19m	-2.1%
27-12-22	Tue	24.7	1.5	1.24m	6.5%
26-12-22	Mon	26.45	1.75	2.66m	7.1%
23-12-22	Fri	23.2	-1.95	1.65m	-7.8%
22-12-22	Thu	25.15	-0.1	2.86m	-0.4%
21-12-22	Wed	25.25	-2.65	4.23m	-9.5%
20-12-22	Tue	27.9	-2.45	7.62m	-8.1%
19-12-22	Mon	30.35	3.25	15.66m	12.0%
16-12-22	Fri	27.1	3.5	14.62m	14.8%
15-12-22	Thu	23.6	-0.3	523.53k	-1.3%
14-12-22	Wed	23.9	0.7	987.11k	3.0%
13-12-22	Tue	23.2	-0.05	322.73k	-0.2%
12-12-22	Mon	23.25	0.15	380.51k	0.6%
09-12-22	Fri	23.1	-0.65	577.51k	-2.7%
08-12-22	Thu	23.75	0.05	312.94k	0.2%
07-12-22	Wed	23.7	-0.4	512.26k	-1.7%
06-12-22	Tue	24.1	0.15	1.28m	0.6%
05-12-22	Mon	23.95	-0.35	1.75m	-1.4%
02-12-22	Fri	24.3	1.4	3.04m	6.1%
01-12-22	Thu	22.9	0.05	323.51k	0.2%
30-11-22	Wed	22.85	0	303.6k	0.0%
29-11-22	Tue	22.85	-0.25	483.06k	-1.1%
28-11-22	Mon	23.1	-0.1	1.27m	-0.4%
25-11-22	Fri	23.2	0.05	439.96k	0.2%
24-11-22	Thu	22.1	0.05	247.83k	0.2%
23-11-22	Wed	23.15	1.05	1.51m	4.8%
22-11-22	Tue	22.05	-0.25	254.64k	-1.1%
21-11-22	Mon	22.3	-0.2	420.18k	-0.9%
18-11-22	Fri	22.5	-0.4	318.43k	-1.7%
17-11-22	Thu	22.9	-0.2	651.26k	-0.9%
16-11-22	Wed	23.1	1.1	1.64m	5.0%
15-11-22	Tue	22	-0.2	537.41k	-0.9%
14-11-22	Mon	22.2	-0.25	434.18k	-1.1%
11-11-22	Fri	22.45	0.1	385.04k	0.4%
10-11-22	Thu	22.35	-0.2	251.79k	-0.9%
09-11-22	Wed	22.55	-0.3	244.75k	-1.3%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	22.85	0.7	464.85k	3.2%
04-11-22	Fri	22.15	-0.6	396.13k	-2.6%
03-11-22	Thu	22.75	-0.05	201.91k	-0.2%
02-11-22	Wed	22.8	0.3	304.79k	1.3%
01-11-22	Tue	22.5	0.65	440.47k	3.0%
31-10-22	Mon	21.85	-0.15	544.66k	-0.7%
28-10-22	Fri	22	-0.65	530.63k	-2.9%
27-10-22	Thu	22.65	-0.45	513.87k	-1.9%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	23.1	-0.4	431.83k	-1.7%
24-10-22	Muhurat Trading	23.5	0.15	132.54k	0.6%
21-10-22	Fri	23.35	-0.2	264.3k	-0.8%
20-10-22	Thu	23.55	-0.05	196.97k	-0.2%
19-10-22	Wed	23.6	-0.1	332.73k	-0.4%
18-10-22	Tue	23.7	-0.05	474.2k	-0.2%
17-10-22	Mon	23.75	-0.55	377.02k	-2.3%
14-10-22	Fri	24.3	-0.2	226.92k	-0.8%
13-10-22	Thu	24.5	-0.2	220k	-0.8%
12-10-22	Wed	24.7	-0.25	332.42k	-1.0%
11-10-22	Tue	24.95	0.1	1.09m	0.4%
10-10-22	Mon	24.85	0	444.93k	0.0%
07-10-22	Fri	24.85	0.45	528.98k	1.8%
06-10-22	Thu	24.4	0.6	921.07k	2.5%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	23.8	0.05	511.88k	0.2%
03-10-22	Mon	23.75	-0.4	410.11k	-1.7%
30-09-22	Fri	24.15	0.2	339.22k	0.8%
29-09-22	Thu	23.95	0.05	192.07k	0.2%
28-09-22	Wed	23.9	-0.15	517.12k	-0.6%
27-09-22	Tue	23.45	-1.5	809.47k	-6.0%
26-09-22	Mon	24.05	0.6	358.47k	2.6%
23-09-22	Fri	24.95	-1.05	812.64k	-4.0%
22-09-22	Thu	26	-0.2	991.32k	-0.8%
21-09-22	Wed	26.2	0.55	1.85m	2.1%
20-09-22	Tue	25.65	1.25	1.92m	5.1%
19-09-22	Mon	24.4	-0.55	818.44k	-2.2%
16-09-22	Fri	24.95	-0.4	815.69k	-1.6%
15-09-22	Thu	25.3	-0.2	365.67k	-0.8%
14-09-22	Wed	25.35	0.05	473.65k	0.2%
13-09-22	Tue	25.5	0.1	275.89k	0.4%
12-09-22	Mon	25.4	0.05	311.71k	0.2%
09-09-22	Fri	25.35	-0.7	556.22k	-2.7%
08-09-22	Thu	26.05	-0.2	441.32k	-0.8%
07-09-22	Wed	26.25	-0.15	956.98k	-0.6%
06-09-22	Tue	26.4	1.05	2.62m	4.1%
05-09-22	Mon	25.35	0.3	668.1k	1.2%
02-09-22	Fri	24.95	0.05	414.55k	0.2%
01-09-22	Thu	25.05	0.1	432.21k	0.4%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	24.9	0.35	432.79k	1.4%
29-08-22	Mon	24.55	-0.2	591.42k	-0.8%
26-08-22	Fri	24.65	-0.1	279.77k	-0.4%
25-08-22	Thu	24.85	0.15	522.03k	0.6%
24-08-22	Wed	24.7	-0.35	617.22k	-1.4%
23-08-22	Tue	25.05	0.35	576.51k	1.4%
22-08-22	Mon	24.7	-0.55	473k	-2.2%
19-08-22	Fri	25.25	-0.45	473.53k	-1.8%
18-08-22	Thu	25.7	-0.35	434.41k	-1.3%
17-08-22	Wed	26.05	0.35	629.89k	1.4%
16-08-22	Tue	25.7	-0.05	431.08k	-0.2%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	25.75	-0.35	378.45k	-1.3%
11-08-22	Thu	25.8	-0.05	542.12k	-0.2%
10-08-22	Wed	26.1	0.3	315.15k	1.2%
09-08-22	Holiday :	Moharram
08-08-22	Mon	25.85	-0.55	392.2k	-2.1%
05-08-22	Fri	26.4	0.3	496.14k	1.1%
04-08-22	Thu	26.1	-0.5	335.91k	-1.9%
03-08-22	Wed	26.6	-0.05	351.74k	-0.2%
02-08-22	Tue	26.65	0.5	723.75k	1.9%
01-08-22	Mon	26.15	0.25	396.43k	1.0%
29-07-22	Fri	25.9	-0.25	723.24k	-1.0%
28-07-22	Thu	26.15	0.15	455.89k	0.6%
27-07-22	Wed	26	0	171.9k	0.0%
26-07-22	Tue	26	-0.65	340.21k	-2.4%
25-07-22	Mon	26.65	-0.55	383.27k	-2.0%
22-07-22	Fri	27.2	-0.6	409.62k	-2.2%
21-07-22	Thu	27.8	0.6	1.11m	2.2%
20-07-22	Wed	27.2	0.4	683.66k	1.5%
19-07-22	Tue	26.8	-0.3	269.64k	-1.1%
18-07-22	Mon	27.1	0.45	355.46k	1.7%
15-07-22	Fri	26.65	0.4	231.12k	1.5%
14-07-22	Thu	26.25	-0.55	230k	-2.1%
13-07-22	Wed	26.8	-0.3	334.95k	-1.1%
12-07-22	Tue	27.1	-0.1	654.88k	-0.4%
11-07-22	Mon	27.2	0.55	467.54k	2.1%
08-07-22	Fri	26.65	0.55	803.91k	2.1%
07-07-22	Thu	25.8	-0.7	519.94k	-2.6%
06-07-22	Wed	26.1	0.3	397.09k	1.2%
05-07-22	Tue	26.5	0.4	617.78k	1.5%
04-07-22	Mon	26.1	-0.05	246.13k	-0.2%
01-07-22	Fri	26.15	-0.25	290.78k	-0.9%
30-06-22	Thu	26.4	-0.5	368.4k	-1.9%
29-06-22	Wed	26.9	0.75	773.75k	2.9%
28-06-22	Tue	26.15	-0.25	621.88k	-0.9%
27-06-22	Mon	26.4	-0.2	643.51k	-0.8%
24-06-22	Fri	26.6	1.15	752.51k	4.5%
23-06-22	Thu	25.45	0.15	526.77k	0.6%
22-06-22	Wed	25.3	-0.25	695.31k	-1.0%
21-06-22	Tue	25.55	2	993.08k	8.5%
20-06-22	Mon	23.55	-1.9	978.51k	-7.5%