Rana Sugars Ltd(Rana Sugars) Share Historical Prices and Data | India Infoline

Rana Sugars Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	22.8	23	22.25	22.4	2711	15050509.8	369765	0.75	-0.40
15-Apr-2024	18.2	22.3	18.2	22	6915	39189224.65	1809971	4.10	3.80
16-Apr-2024	21.95	22.4	21.75	22.3	2267	13087490.35	219182	0.65	0.35
18-Apr-2024	22.2	22.7	22.15	22.35	2908	25724977.75	458104	0.55	0.15
19-Apr-2024	22.1	22.4	21.9	22.2	2130	16107622	295121	0.50	0.10
22-Apr-2024	22.2	23.05	22.2	22.65	4437	37436968.55	572608	0.85	0.45
23-Apr-2024	22.8	22.95	22.55	22.7	1865	13635008.65	200781	0.40	-0.10
24-Apr-2024	22.7	23.1	22.65	22.7	2823	25898527.3	470656	0.45
25-Apr-2024	22.85	23.45	22.75	22.85	3436	28564888.25	1241378	0.70
26-Apr-2024	22.95	23.2	22.75	22.8	2294	19113768.8	291720	0.45	-0.15
29-Apr-2024	22.85	23.75	22.8	23	4714	48139979.75	719521	0.95	0.15
30-Apr-2024	23	23.15	22.7	22.8	2326	16772730	372085	0.45	-0.20
02-May-2024	22.9	22.9	22.65	22.8	1979	10053647.5	197980	0.25	-0.10
03-May-2024	22.85	22.95	22.4	22.55	2113	12133715.45	242202	0.55	-0.30
06-May-2024	22.65	22.7	22.05	22.15	2091	12936090.75	326974	0.65	-0.50
07-May-2024	22.25	22.25	21.75	21.9	1961	8470567.5	182354	0.50	-0.35
08-May-2024	21.75	22.25	21.75	21.9	2152	10759493.05	156049	0.50	0.15
09-May-2024	21.8	21.95	20.75	21	2889	16741458.9	389978	1.20	-0.80
10-May-2024	21.15	21.85	20.7	21.45	2556	11974913.85	198730	1.15	0.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.