Price Data Selection & Download
Rana Sugars Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5731 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore RANASUG value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹53.65
January 24, 2006
NSE Exchange
Share Price All Time Low
₹1.75
August 27, 2013
NSE Exchange
Highest Volume Trading Day
21,137,451
January 20, 2006 • ₹49.20
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
RANASUG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹12.63 | ₹12.74 | ₹12.48 | ₹12.58 | 126,614 |
| 2026-05-26 | ₹12.70 | ₹12.90 | ₹12.51 | ₹12.54 | 148,055 |
| 2026-05-25 | ₹12.76 | ₹12.91 | ₹12.51 | ₹12.63 | 161,980 |
| 2026-05-22 | ₹12.90 | ₹12.90 | ₹12.51 | ₹12.76 | 180,089 |
| 2026-05-21 | ₹12.75 | ₹13.02 | ₹12.40 | ₹12.57 | 181,502 |
| 2026-05-20 | ₹12.87 | ₹13.12 | ₹12.57 | ₹12.65 | 172,495 |
| 2026-05-19 | ₹12.30 | ₹12.88 | ₹12.30 | ₹12.78 | 225,800 |
| 2026-05-18 | ₹12.80 | ₹12.98 | ₹11.96 | ₹12.32 | 488,161 |
| 2026-05-15 | ₹13.07 | ₹13.37 | ₹12.80 | ₹13.00 | 313,553 |
| 2026-05-14 | ₹13.76 | ₹13.77 | ₹12.87 | ₹13.06 | 756,262 |
| 2026-05-13 | ₹13.25 | ₹13.99 | ₹13.25 | ₹13.78 | 287,074 |
| 2026-05-12 | ₹13.76 | ₹13.95 | ₹13.15 | ₹13.23 | 316,522 |
| 2026-05-11 | ₹13.65 | ₹14.10 | ₹13.40 | ₹13.91 | 287,335 |
| 2026-05-08 | ₹14.10 | ₹14.10 | ₹13.55 | ₹13.65 | 513,636 |
| 2026-05-07 | ₹14.10 | ₹14.37 | ₹13.86 | ₹13.90 | 330,044 |
| 2026-05-06 | ₹14.80 | ₹14.80 | ₹13.95 | ₹14.14 | 470,352 |
| 2026-05-05 | ₹14.20 | ₹14.75 | ₹14.00 | ₹14.52 | 716,366 |
| 2026-05-04 | ₹14.34 | ₹14.34 | ₹13.91 | ₹13.99 | 230,261 |
| 2026-04-30 | ₹13.76 | ₹14.45 | ₹13.76 | ₹13.94 | 1,089,055 |
| 2026-04-29 | ₹13.78 | ₹14.50 | ₹13.50 | ₹13.71 | 328,979 |
| 2026-04-28 | ₹13.60 | ₹13.63 | ₹13.00 | ₹13.27 | 229,996 |
| 2026-04-27 | ₹13.30 | ₹13.53 | ₹13.24 | ₹13.42 | 195,839 |
| 2026-04-24 | ₹13.50 | ₹13.99 | ₹12.94 | ₹13.22 | 446,574 |
| 2026-04-23 | ₹14.09 | ₹14.80 | ₹13.77 | ₹13.87 | 963,808 |
| 2026-04-22 | ₹14.10 | ₹14.30 | ₹13.56 | ₹14.09 | 393,789 |
| 2026-04-21 | ₹13.80 | ₹14.10 | ₹13.71 | ₹13.78 | 107,890 |
| 2026-04-20 | ₹14.17 | ₹14.39 | ₹13.70 | ₹13.89 | 351,716 |
| 2026-04-17 | ₹14.17 | ₹14.61 | ₹14.06 | ₹14.24 | 548,245 |
| 2026-04-16 | ₹14.00 | ₹14.43 | ₹13.75 | ₹14.17 | 875,683 |
| 2026-04-15 | ₹13.40 | ₹14.02 | ₹13.08 | ₹13.70 | 935,615 |
| 2026-04-13 | ₹12.73 | ₹13.05 | ₹12.73 | ₹12.97 | 251,663 |
| 2026-04-10 | ₹12.73 | ₹13.24 | ₹12.73 | ₹12.97 | 319,585 |
| 2026-04-09 | ₹13.05 | ₹13.09 | ₹12.80 | ₹12.89 | 215,378 |
| 2026-04-08 | ₹13.20 | ₹13.20 | ₹12.30 | ₹12.63 | 482,599 |
| 2026-04-07 | ₹12.40 | ₹13.25 | ₹12.25 | ₹12.93 | 642,003 |
| 2026-04-06 | ₹12.09 | ₹12.49 | ₹11.92 | ₹12.36 | 272,043 |
| 2026-04-02 | ₹12.30 | ₹12.30 | ₹11.80 | ₹12.09 | 223,631 |
| 2026-04-01 | ₹12.38 | ₹12.45 | ₹12.06 | ₹12.28 | 422,390 |
| 2026-03-30 | ₹11.24 | ₹12.56 | ₹11.24 | ₹11.80 | 1,221,861 |
| 2026-03-27 | ₹11.20 | ₹11.96 | ₹10.94 | ₹11.60 | 842,195 |
| 2026-03-25 | ₹11.20 | ₹11.34 | ₹10.86 | ₹11.21 | 503,370 |
| 2026-03-24 | ₹11.15 | ₹11.15 | ₹10.51 | ₹10.74 | 270,464 |
| 2026-03-23 | ₹11.24 | ₹11.62 | ₹10.60 | ₹10.80 | 472,148 |
| 2026-03-20 | ₹11.59 | ₹12.18 | ₹11.59 | ₹11.62 | 491,031 |
| 2026-03-19 | ₹11.48 | ₹12.00 | ₹11.23 | ₹11.56 | 284,322 |
| 2026-03-18 | ₹11.30 | ₹11.78 | ₹11.30 | ₹11.48 | 163,514 |
| 2026-03-17 | ₹11.41 | ₹11.90 | ₹11.28 | ₹11.41 | 223,471 |
| 2026-03-16 | ₹11.60 | ₹11.89 | ₹11.30 | ₹11.36 | 142,911 |
| 2026-03-13 | ₹12.18 | ₹12.40 | ₹11.60 | ₹11.70 | 316,425 |
| 2026-03-12 | ₹11.30 | ₹12.34 | ₹11.30 | ₹12.06 | 476,481 |
| 2026-03-11 | ₹11.58 | ₹12.38 | ₹11.58 | ₹11.85 | 347,238 |
| 2026-03-10 | ₹12.35 | ₹12.35 | ₹11.50 | ₹11.78 | 282,393 |
| 2026-03-09 | ₹11.16 | ₹12.20 | ₹11.00 | ₹11.90 | 444,355 |
| 2026-03-06 | ₹12.28 | ₹12.28 | ₹11.10 | ₹11.39 | 342,531 |
| 2026-03-05 | ₹12.39 | ₹12.44 | ₹11.65 | ₹11.87 | 369,414 |
| 2026-03-04 | ₹10.58 | ₹12.25 | ₹10.58 | ₹11.83 | 1,105,988 |
| 2026-03-02 | ₹10.51 | ₹11.16 | ₹10.51 | ₹10.83 | 229,525 |
| 2026-02-27 | ₹11.12 | ₹11.31 | ₹10.76 | ₹11.10 | 217,838 |
| 2026-02-26 | ₹10.90 | ₹11.19 | ₹10.75 | ₹10.96 | 208,133 |
| 2026-02-25 | ₹10.90 | ₹11.10 | ₹10.75 | ₹10.82 | 122,135 |
| 2026-02-24 | ₹10.73 | ₹11.01 | ₹10.73 | ₹10.88 | 93,290 |
| 2026-02-23 | ₹11.18 | ₹11.18 | ₹10.93 | ₹10.96 | 71,925 |
| 2026-02-20 | ₹11.20 | ₹11.21 | ₹11.00 | ₹11.07 | 91,301 |
| 2026-02-19 | ₹11.11 | ₹11.36 | ₹11.11 | ₹11.20 | 73,024 |
| 2026-02-18 | ₹11.30 | ₹11.43 | ₹11.10 | ₹11.31 | 217,176 |
| 2026-02-17 | ₹11.05 | ₹11.31 | ₹11.05 | ₹11.28 | 155,986 |
| 2026-02-16 | ₹11.15 | ₹11.51 | ₹11.07 | ₹11.11 | 220,274 |
| 2026-02-13 | ₹11.18 | ₹11.41 | ₹10.92 | ₹11.11 | 100,337 |
| 2026-02-12 | ₹11.26 | ₹11.39 | ₹11.13 | ₹11.21 | 89,510 |
| 2026-02-11 | ₹11.50 | ₹11.59 | ₹11.20 | ₹11.26 | 91,716 |
| 2026-02-10 | ₹11.13 | ₹11.58 | ₹11.13 | ₹11.49 | 124,269 |
| 2026-02-09 | ₹11.10 | ₹11.50 | ₹10.96 | ₹11.30 | 206,714 |
| 2026-02-06 | ₹10.82 | ₹11.10 | ₹10.82 | ₹11.09 | 60,722 |
| 2026-02-05 | ₹11.15 | ₹11.29 | ₹10.74 | ₹11.02 | 181,592 |
| 2026-02-04 | ₹11.22 | ₹11.28 | ₹11.00 | ₹11.15 | 150,219 |
| 2026-02-03 | ₹11.12 | ₹11.45 | ₹10.96 | ₹11.00 | 109,729 |
| 2026-02-02 | ₹11.00 | ₹11.29 | ₹10.72 | ₹10.86 | 128,552 |
| 2026-02-01 | ₹11.13 | ₹11.54 | ₹10.81 | ₹10.95 | 184,262 |
| 2026-01-30 | ₹10.63 | ₹10.97 | ₹10.63 | ₹10.91 | 162,719 |
| 2026-01-29 | ₹10.88 | ₹10.96 | ₹10.70 | ₹10.73 | 106,078 |
| 2026-01-28 | ₹10.73 | ₹10.95 | ₹10.70 | ₹10.87 | 128,360 |
| 2026-01-27 | ₹10.87 | ₹11.35 | ₹10.21 | ₹10.70 | 243,358 |
| 2026-01-23 | ₹10.95 | ₹10.99 | ₹10.76 | ₹10.81 | 107,046 |
| 2026-01-22 | ₹11.00 | ₹11.00 | ₹10.70 | ₹10.93 | 157,474 |
| 2026-01-21 | ₹11.00 | ₹11.13 | ₹10.55 | ₹10.64 | 292,578 |
| 2026-01-20 | ₹11.53 | ₹11.58 | ₹10.78 | ₹10.91 | 250,111 |
| 2026-01-19 | ₹11.70 | ₹12.99 | ₹11.52 | ₹11.64 | 189,216 |
| 2026-01-16 | ₹11.92 | ₹12.16 | ₹11.78 | ₹11.85 | 136,789 |
| 2026-01-14 | ₹11.73 | ₹12.00 | ₹11.73 | ₹11.93 | 174,747 |
| 2026-01-13 | ₹11.90 | ₹12.07 | ₹11.80 | ₹11.89 | 85,306 |
| 2026-01-12 | ₹12.02 | ₹12.10 | ₹11.80 | ₹11.87 | 151,070 |
| 2026-01-09 | ₹12.10 | ₹12.16 | ₹11.93 | ₹12.03 | 86,684 |
| 2026-01-08 | ₹12.39 | ₹12.48 | ₹11.99 | ₹12.02 | 228,134 |
| 2026-01-07 | ₹12.22 | ₹12.56 | ₹12.22 | ₹12.34 | 116,756 |
| 2026-01-06 | ₹12.28 | ₹12.55 | ₹12.20 | ₹12.33 | 112,920 |
| 2026-01-05 | ₹12.49 | ₹12.50 | ₹12.14 | ₹12.28 | 174,682 |
| 2026-01-02 | ₹12.46 | ₹12.58 | ₹12.30 | ₹12.49 | 154,645 |
| 2026-01-01 | ₹12.56 | ₹12.64 | ₹12.10 | ₹12.28 | 158,955 |
Rana Sugars Share Price Performance Analysis (Jan 2003 - May 2026)
RANASUG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.44%
₹12.28 → ₹12.58
Year to Date
Price Volatility
8.87%
Low Volatility
Year to Date
Average Daily Volume
304,577
Year to Date Average
NSE Exchange
Rana Sugars Share Price History – Frequently Asked Questions
Common questions about RANASUG historical data and records. For live price, key ratios and fundamentals, see Rana Sugars share price chart.
What is the all-time high share price of Rana Sugars (RANASUG)?
The all-time high share price of Rana Sugars was ₹53.65 recorded on January 24, 2006 on the NSE exchange.
What is the all-time low share price of Rana Sugars (RANASUG)?
The all-time low share price of Rana Sugars was ₹1.75 recorded on August 27, 2013 on the NSE exchange.
How can I download RANASUG historical share price data?
You can download Rana Sugars historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RANASUG shares?
The highest trading volume day for Rana Sugars was 21,137,451 shares traded on January 20, 2006 on the NSE exchange, with share price at ₹49.2.