Stockint.com

Loading a wholistic market research tool


Research

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: 17.9 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 10.21 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 153,567,820 Low52 Date: 27-Jan-2026 SHP: 22.64 / 0.04 / 0.0 / 75.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.25 / 12.11 Month: 14.65 / 11.88 Week: 11.31 / 10.73 Day: 12.3 / 11.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 12.30 12.30 11.80 12.09 12.03 -1.55 185.66 223,631 3.92 123,024 3.42 0.15 11
2 01-Apr 12.38 12.45 12.06 12.28 12.29 4.07 188.58 422,390 7.41 257,030 7.14 0.32 22
3 30-Mar 11.24 12.56 11.24 11.80 12.06 1.72 181.21 1,221,861 21.43 628,046 17.45 0.76 54
4 27-Mar 11.20 11.96 10.94 11.60 11.57 3.48 178.14 842,195 14.77 530,240 14.73 0.61 46
5 25-Mar 11.20 11.34 10.86 11.21 11.11 4.38 172.15 503,370 8.83 369,045 10.25 0.41 32
6 24-Mar 11.15 11.15 10.51 10.74 10.80 -0.56 164.93 270,464 4.74 158,491 4.40 0.17 14
7 23-Mar 11.24 11.62 10.60 10.80 11.00 -7.06 165.85 472,148 8.28 284,143 7.89 0.00 24
8 20-Mar 11.59 12.18 11.59 11.62 11.81 0.52 178.45 491,031 8.61 205,248 5.70 0.24 18
9 19-Mar 11.48 12.00 11.23 11.56 11.56 0.70 177.52 284,322 4.99 151,326 4.20 0.17 13
10 18-Mar 11.30 11.78 11.30 11.48 11.55 0.61 176.30 163,514 2.87 86,472 2.40 0.10 7
11 17-Mar 11.41 11.90 11.28 11.41 11.58 0.44 175.22 223,471 3.92 106,488 2.96 0.12 9
12 16-Mar 11.60 11.89 11.30 11.36 11.44 -2.91 174.45 142,911 2.51 89,197 2.48 0.10 8
13 13-Mar 12.18 12.40 11.60 11.70 11.93 -2.99 179.67 316,425 5.55 210,524 5.85 0.25 18
14 12-Mar 11.30 12.34 11.30 12.06 12.06 1.77 185.20 476,481 8.36 255,866 7.11 0.31 22
15 11-Mar 11.58 12.38 11.58 11.85 12.08 0.59 181.98 347,238 6.09 196,165 5.45 0.24 17
16 10-Mar 12.35 12.35 11.50 11.78 11.98 -1.01 180.90 282,393 4.95 174,708 4.85 0.21 15
17 09-Mar 11.16 12.20 11.00 11.90 11.92 4.48 182.75 444,355 7.79 223,738 6.22 0.27 19
18 06-Mar 12.28 12.28 11.10 11.39 11.59 -4.04 174.91 342,531 6.01 130,177 3.62 0.15 11
19 05-Mar 12.39 12.44 11.65 11.87 12.00 0.34 182.29 369,414 6.48 224,084 6.22 0.00 19
20 04-Mar 10.58 12.25 10.58 11.83 11.53 9.23 181.67 1,105,988 19.39 582,397 16.18 0.67 50
21 02-Mar 10.51 11.16 10.51 10.83 10.81 -2.43 166.31 229,525 4.02 131,469 3.65 0.14 11
22 27-Feb 11.12 11.31 10.76 11.10 11.14 1.28 170.46 217,838 3.82 99,128 2.75 0.11 9
23 26-Feb 10.90 11.19 10.75 10.96 10.90 1.29 168.31 208,133 3.65 114,782 3.19 0.13 10
24 25-Feb 10.90 11.10 10.75 10.82 10.88 -0.55 166.16 122,135 2.14 90,962 2.53 0.10 8
25 24-Feb 10.73 11.01 10.73 10.88 10.87 -0.73 167.08 93,290 1.64 69,652 1.93 0.08 6
26 23-Feb 11.18 11.18 10.93 10.96 11.01 -0.99 168.31 71,925 1.26 60,367 1.68 0.07 5
27 20-Feb 11.20 11.21 11.00 11.07 11.10 -1.16 170.00 91,301 1.60 77,061 2.14 0.09 7
28 19-Feb 11.11 11.36 11.11 11.20 11.22 -0.97 172.00 73,024 1.28 51,914 1.44 0.06 4
29 18-Feb 11.30 11.43 11.10 11.31 11.30 0.27 173.69 217,176 3.81 175,588 4.88 0.20 15
30 17-Feb 11.05 11.31 11.05 11.28 11.24 1.53 173.22 155,986 2.74 112,834 3.13 0.13 10
31 16-Feb 11.15 11.51 11.07 11.11 11.28 0.00 170.61 220,274 3.86 144,958 4.03 0.16 12
32 13-Feb 11.18 11.41 10.92 11.11 11.13 -0.89 170.61 100,337 1.76 82,667 2.30 0.09 7
33 12-Feb 11.26 11.39 11.13 11.21 11.21 -0.44 172.15 89,510 1.57 66,488 1.85 0.07 6
34 11-Feb 11.50 11.59 11.20 11.26 11.36 -2.00 172.92 91,716 1.61 58,840 1.63 0.07 5
35 10-Feb 11.13 11.58 11.13 11.49 11.47 1.68 176.45 124,269 2.18 93,104 2.59 0.11 8
36 09-Feb 11.10 11.50 10.96 11.30 11.29 1.89 173.53 206,714 3.62 118,462 3.29 0.13 10
37 06-Feb 10.82 11.10 10.82 11.09 11.00 0.64 170.31 60,722 1.06 39,648 1.10 0.00 3
38 05-Feb 11.15 11.29 10.74 11.02 11.08 -1.17 169.23 181,592 3.18 110,367 3.07 0.12 9
39 04-Feb 11.22 11.28 11.00 11.15 11.18 1.36 171.23 150,219 2.63 81,694 2.27 0.09 7
40 03-Feb 11.12 11.45 10.96 11.00 11.08 1.29 168.00 109,729 1.92 81,536 2.27 0.09 7
41 02-Feb 11.00 11.29 10.72 10.86 10.87 -0.82 166.77 128,552 2.25 76,622 2.13 0.08 7
42 01-Feb 11.13 11.54 10.81 10.95 11.18 0.37 168.16 184,262 3.23 95,805 2.66 0.11 8
43 30-Jan 10.63 10.97 10.63 10.91 10.87 1.68 167.54 162,719 2.85 107,698 2.99 0.12 9
44 29-Jan 10.88 10.96 10.70 10.73 10.79 -1.29 164.78 106,078 1.86 83,424 2.32 0.09 7
45 28-Jan 10.73 10.95 10.70 10.87 10.87 1.59 166.93 128,360 2.25 93,614 2.60 0.10 8
46 27-Jan 10.87 11.35 10.21 10.70 10.80 -1.02 164.32 243,358 4.27 162,210 4.51 0.18 14
47 23-Jan 10.95 10.99 10.76 10.81 10.87 -1.10 166.01 107,046 1.88 89,857 2.50 0.10 8
48 22-Jan 11.00 11.00 10.70 10.93 10.90 2.73 167.85 157,474 2.76 91,377 2.54 0.10 8
49 21-Jan 11.00 11.13 10.55 10.64 10.76 -2.47 163.40 292,578 5.13 184,232 5.12 0.20 16
50 20-Jan 11.53 11.58 10.78 10.91 11.20 -6.27 167.54 250,111 4.39 204,888 5.69 0.23 18
51 19-Jan 11.70 12.99 11.52 11.64 11.77 -1.77 178.75 189,216 3.32 81,360 2.26 0.10 7
52 16-Jan 11.92 12.16 11.78 11.85 11.86 -0.67 181.98 136,789 2.40 105,033 2.92 0.12 9
53 14-Jan 11.73 12.00 11.73 11.93 11.90 0.34 183.21 174,747 3.06 98,526 2.74 0.12 8
54 13-Jan 11.90 12.07 11.80 11.89 11.93 0.17 182.59 85,306 1.50 65,720 1.83 0.08 6
55 12-Jan 12.02 12.10 11.80 11.87 11.89 -1.33 182.29 151,070 2.65 122,165 3.39 0.15 11
56 09-Jan 12.10 12.16 11.93 12.03 12.04 0.08 184.74 86,684 1.52 58,547 1.63 0.07 5
57 08-Jan 12.39 12.48 11.99 12.02 12.11 -2.59 184.59 228,134 4.00 176,450 4.90 0.21 15
58 07-Jan 12.22 12.56 12.22 12.34 12.39 0.08 189.50 116,756 2.05 79,933 2.22 0.10 7
59 06-Jan 12.28 12.55 12.20 12.33 12.32 0.41 189.35 112,920 1.98 89,254 2.48 0.11 8
60 05-Jan 12.49 12.50 12.14 12.28 12.30 -1.68 188.58 174,682 3.06 124,464 3.46 0.15 11
61 02-Jan 12.46 12.58 12.30 12.49 12.47 1.71 191.81 154,645 2.71 115,391 3.21 0.14 10
62 01-Jan 12.56 12.64 12.10 12.28 12.33 -1.84 188.58 158,955 2.79 115,618 3.21 0.14 10
63 31-Dec 12.06 12.62 12.06 12.51 12.45 1.96 192.11 122,281 2.14 77,558 2.15 0.10 7
64 30-Dec 12.29 12.44 12.23 12.27 12.29 -0.16 188.43 57,126 1.00 35,997 1.00 0.04 3
65 29-Dec 12.37 12.59 12.21 12.29 12.34 -1.13 188.73 140,699 2.47 103,539 2.88 0.13 9
66 26-Dec 12.63 12.77 12.21 12.43 12.57 -0.88 190.88 180,028 3.16 116,966 3.25 0.15 10
67 24-Dec 12.68 12.68 12.51 12.54 12.59 -0.56 192.57 57,026 1.00 45,402 1.26 0.06 4

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