Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RANASUG, Rana Sugars Limited, INE625B01014, Listing: 24-Feb-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 27.7 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 12.02 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 153,567,820 Low52 Date: 07-Apr-2025 SHP: 22.64 / 0.09 / 0.0 / 75.61
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 19.25 / 12.11 Month: 16.01 / 12.11 Week: 14.8 / 13.27 Day: 15.1 / 14.78 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 14.97 15.10 14.78 14.89 14.93 0.20 228.66 138,131 1.21 79,273 1.27 0.12 0.07
2 21-May 15.30 15.30 14.68 14.86 14.92 -0.87 228.20 270,761 2.38 126,849 2.03 0.19 0.11
3 20-May 15.50 15.50 14.94 14.99 15.17 -1.25 230.20 338,376 2.97 179,030 2.87 0.27 0.15
4 19-May 14.80 15.50 14.79 15.18 15.22 2.99 233.12 742,487 6.52 380,086 6.09 0.58 0.33
5 16-May 14.75 14.80 14.50 14.74 14.66 1.17 226.36 327,926 2.88 202,848 3.25 0.30 0.17
6 15-May 14.66 14.70 14.46 14.57 14.60 1.25 223.75 327,523 2.87 180,165 2.89 0.26 0.16
7 14-May 14.10 14.58 14.09 14.39 14.38 2.49 220.98 433,757 3.81 241,230 3.87 0.35 0.21
8 13-May 13.46 14.10 13.46 14.04 13.88 4.31 215.61 241,562 2.12 144,150 2.31 0.20 0.12
9 12-May 13.65 13.70 13.27 13.46 13.50 4.67 206.70 392,980 3.45 186,529 2.99 0.25 0.16
10 09-May 12.90 12.96 12.58 12.86 12.77 -0.69 197.49 212,246 1.86 106,560 1.71 0.14 0.09
11 08-May 13.20 13.51 12.90 12.95 13.22 -1.22 198.87 175,021 1.54 87,534 1.40 0.12 0.08
12 07-May 13.00 13.26 12.40 13.11 13.08 0.23 201.33 245,814 2.16 94,519 1.52 0.12 0.08
13 06-May 13.69 13.77 13.01 13.08 13.31 -4.46 200.87 230,092 2.02 143,432 2.30 0.19 0.12
14 05-May 13.62 13.91 13.35 13.69 13.59 0.51 210.23 135,687 1.19 78,133 1.25 0.11 0.07
15 02-May 13.54 13.68 13.43 13.62 13.59 0.59 209.16 113,944 1.00 62,384 1.00 0.08 0.05
16 30-Apr 13.91 14.04 13.51 13.54 13.73 -2.66 207.93 222,263 1.95 149,672 2.40 0.21 0.13
17 29-Apr 14.04 14.13 13.75 13.91 13.90 0.58 213.61 121,711 1.07 66,243 1.06 0.09 0.06
18 28-Apr 14.15 14.15 13.73 13.83 13.88 -0.58 212.38 214,826 1.89 121,821 1.95 0.17 0.10
19 25-Apr 14.70 14.70 13.68 13.91 13.98 -4.14 213.61 386,876 3.40 201,987 3.24 0.28 0.17
20 24-Apr 14.41 14.77 14.30 14.51 14.58 0.76 222.83 402,856 3.54 178,706 2.86 0.26 0.15
21 23-Apr 14.65 14.89 14.01 14.40 14.46 -1.71 221.14 333,295 2.93 189,575 3.04 0.27 0.16
22 22-Apr 14.43 14.79 14.10 14.65 14.52 3.61 224.98 343,842 3.02 192,193 3.08 0.28 0.17
23 21-Apr 13.81 14.30 13.64 14.14 14.06 2.46 217.14 357,553 3.14 192,143 3.08 0.27 0.17
24 17-Apr 13.80 14.03 13.51 13.80 13.83 1.62 211.92 379,567 3.33 183,178 2.94 0.25 0.16
25 16-Apr 13.60 13.86 13.45 13.58 13.63 1.34 208.55 270,199 2.37 142,934 2.29 0.19 0.12
26 15-Apr 13.05 13.58 12.82 13.40 13.28 4.36 205.78 381,994 3.35 228,071 3.66 0.30 0.20
27 11-Apr 12.95 13.09 12.69 12.84 12.91 1.02 197.18 336,887 2.96 188,941 3.03 0.24 0.16
28 09-Apr 12.76 12.95 12.63 12.71 12.72 -1.09 195.18 151,739 1.33 89,935 1.44 0.11 0.08
29 08-Apr 13.10 13.16 12.76 12.85 12.93 1.02 197.33 205,592 1.80 138,937 2.23 0.18 0.12
30 07-Apr 12.04 13.09 12.02 12.72 12.72 -4.65 195.34 452,564 3.97 271,866 4.36 0.35 0.23
31 04-Apr 13.83 13.84 13.20 13.34 13.38 -3.61 204.86 302,749 2.66 186,373 2.99 0.25 0.16
32 03-Apr 13.39 13.95 13.11 13.84 13.63 2.98 212.54 369,701 3.24 196,461 3.15 0.27 0.17
33 02-Apr 13.25 13.50 12.71 13.44 13.17 2.91 206.40 408,306 3.58 203,511 3.26 0.27 0.18
34 01-Apr 12.29 13.18 12.21 13.06 12.88 7.22 200.56 458,417 4.02 207,691 3.33 0.27 0.18
35 28-Mar 12.69 13.56 12.11 12.18 12.71 -3.72 187.05 1,239,350 10.88 672,882 10.79 0.86 0.58
36 27-Mar 13.27 13.51 12.42 12.65 12.93 -4.89 194.26 1,026,206 9.01 714,938 11.46 0.92 0.62
37 26-Mar 14.13 14.13 13.25 13.30 13.58 -5.41 204.25 618,050 5.42 396,431 6.35 0.54 0.34
38 25-Mar 14.37 14.64 13.95 14.06 14.23 -2.16 215.92 545,875 4.79 412,794 6.62 0.59 0.36
39 24-Mar 15.04 15.04 14.28 14.37 14.57 -0.90 220.68 665,258 5.84 467,475 7.49 0.68 0.40
40 21-Mar 14.50 14.70 14.40 14.50 14.59 -0.14 222.67 728,239 6.39 502,332 8.05 0.73 0.43
41 20-Mar 14.68 15.00 14.39 14.52 14.67 -0.95 222.98 392,933 3.45 266,448 4.27 0.39 0.23
42 19-Mar 14.10 14.80 14.01 14.66 14.48 5.92 225.13 694,083 6.09 311,629 5.00 0.45 0.27
43 18-Mar 13.65 14.02 13.56 13.84 13.81 3.21 212.54 432,007 3.79 240,668 3.86 0.33 0.21
44 17-Mar 13.90 13.97 13.35 13.41 13.66 -3.46 205.93 441,024 3.87 335,650 5.38 0.46 0.29
45 13-Mar 14.04 14.20 13.80 13.89 14.03 -1.07 213.31 331,821 2.91 203,865 3.27 0.29 0.18
46 12-Mar 14.32 14.48 14.00 14.04 14.11 -1.40 215.61 451,652 3.96 320,164 5.13 0.45 0.28
47 11-Mar 14.11 14.64 13.75 14.24 14.20 -1.04 218.68 211,652 1.86 127,681 2.05 0.18 0.11
48 10-Mar 15.82 15.82 14.21 14.39 14.71 -7.34 220.98 760,580 6.67 381,250 6.11 0.56 0.33
49 07-Mar 14.95 16.01 14.95 15.53 15.59 3.67 238.49 512,400 4.50 298,765 4.79 0.47 0.26
50 06-Mar 14.76 15.10 14.76 14.98 14.92 1.56 230.04 341,523 3.00 242,818 3.89 0.36 0.21
51 05-Mar 14.68 14.89 14.60 14.75 14.75 0.96 226.51 307,705 2.70 227,014 3.64 0.33 0.20
52 04-Mar 14.04 14.76 14.04 14.61 14.50 4.06 224.36 670,326 5.88 245,430 3.93 0.36 0.21
53 03-Mar 14.95 15.49 13.90 14.04 14.65 3.62 215.61 1,513,910 13.29 420,627 6.74 0.62 0.36
54 28-Feb 14.08 14.08 13.30 13.55 13.52 -2.59 208.08 263,055 2.31 132,836 2.13 0.18 0.11
55 27-Feb 14.25 14.36 13.80 13.91 13.96 -1.35 213.61 243,821 2.14 141,167 2.26 0.20 0.12
56 25-Feb 14.39 14.60 14.02 14.10 14.19 -0.84 216.53 164,082 1.44 85,905 1.38 0.12 0.07
57 24-Feb 14.43 14.54 14.12 14.22 14.31 -2.54 218.37 105,178 0.92 49,856 0.80 0.07 0.04
58 21-Feb 14.40 14.79 14.40 14.59 14.68 0.55 224.06 364,498 3.20 249,867 4.01 0.37 0.21
59 20-Feb 14.30 14.59 14.12 14.51 14.42 0.69 222.83 275,893 2.42 150,376 2.41 0.22 0.13
60 19-Feb 13.48 14.69 13.26 14.41 14.37 7.14 221.29 336,906 2.96 173,310 2.78 0.25 0.15
61 18-Feb 14.75 14.75 12.61 13.45 13.68 -7.56 206.55 664,813 5.83 371,720 5.96 0.51 0.32
62 17-Feb 15.55 15.56 14.41 14.55 14.94 -6.43 223.44 395,178 3.47 245,567 3.94 0.37 0.21
63 14-Feb 16.29 16.29 15.35 15.55 15.68 -4.31 238.80 331,634 2.91 151,076 2.42 0.24 0.13
64 13-Feb 16.19 16.45 16.11 16.25 16.25 0.81 249.55 179,715 1.58 114,352 1.83 0.19 0.10
65 12-Feb 16.51 16.57 16.00 16.12 16.19 -2.77 247.55 168,915 1.48 115,665 1.85 0.19 0.10
66 11-Feb 16.94 16.95 16.45 16.58 16.64 -0.90 254.62 242,959 2.13 131,949 2.12 0.22 0.11
67 10-Feb 17.06 17.26 16.70 16.73 16.81 -1.88 256.92 175,774 1.54 115,725 1.86 0.19 0.10

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com