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: 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; VWAP21: 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
SiS14:
High/Low Price Quarter: 19.25 / 12.11 Month: 16.33 / 12.4 Week: 16.68 / 15.88 Day: 16.0 / 15.77 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 15.90 16.00 15.77 15.87 15.87 -0.19 243.71 137,540 1.21 71,085 1.14 0.11 6
2 10-Jul 16.20 16.20 15.82 15.90 15.92 0.00 244.17 130,628 1.15 93,825 1.50 0.15 8
3 09-Jul 16.04 16.29 15.80 15.90 15.94 -0.56 244.17 176,417 1.55 104,498 1.68 0.17 9
4 08-Jul 16.14 16.29 15.50 15.99 16.05 -0.44 245.55 261,032 2.29 165,323 2.65 0.27 14
5 07-Jul 16.28 16.54 16.00 16.06 16.25 0.25 246.63 367,586 3.23 164,745 2.64 0.27 14
6 04-Jul 16.20 16.34 15.92 16.02 16.05 -0.62 246.02 371,770 3.26 230,582 3.70 0.37 20
7 03-Jul 16.35 16.37 15.88 16.12 16.17 -0.37 247.55 277,767 2.44 157,164 2.52 0.25 14
8 02-Jul 16.15 16.32 16.02 16.18 16.18 0.68 248.47 233,773 2.05 123,280 1.98 0.20 11
9 01-Jul 16.41 16.58 15.93 16.07 16.07 -2.07 246.78 525,286 4.61 342,577 5.49 0.55 30
10 30-Jun 16.54 16.68 16.20 16.41 16.36 0.55 252.00 319,554 2.80 185,418 2.97 0.30 16
11 27-Jun 16.22 16.70 16.22 16.32 16.43 0.68 250.62 431,853 3.79 162,085 2.60 0.27 14
12 26-Jun 16.64 16.64 16.05 16.21 16.24 -1.04 248.93 277,825 2.44 160,458 2.57 0.26 14
13 25-Jun 15.90 16.45 15.84 16.38 16.27 4.13 251.54 346,385 3.04 186,228 2.99 0.30 16
14 24-Jun 15.67 15.99 15.66 15.73 15.80 1.68 241.56 266,606 2.34 125,074 2.00 0.20 11
15 23-Jun 15.55 15.65 15.25 15.47 15.47 -0.13 237.57 377,101 3.31 213,568 3.42 0.33 18
16 20-Jun 15.65 15.86 15.45 15.49 15.62 0.00 237.88 389,130 3.42 218,895 3.51 0.34 19
17 19-Jun 16.05 16.35 15.39 15.49 15.77 -3.91 237.88 295,126 2.59 205,470 3.29 0.32 18
18 18-Jun 16.31 16.46 16.03 16.12 16.20 -1.47 247.55 242,728 2.13 102,253 1.64 0.17 9
19 17-Jun 16.46 16.70 16.30 16.36 16.52 -1.56 251.24 153,414 1.35 100,448 1.61 0.17 9
20 16-Jun 16.62 17.00 16.10 16.62 16.51 0.00 255.23 442,237 3.88 230,558 3.70 0.38 20
21 13-Jun 16.74 17.00 16.40 16.62 16.75 -3.43 255.23 690,917 6.06 350,036 5.61 0.59 30
22 12-Jun 17.66 17.82 16.85 17.21 17.25 -1.15 264.29 634,283 5.57 342,361 5.49 0.59 29
23 11-Jun 17.39 17.90 17.15 17.41 17.51 1.34 267.36 2,493,731 21.89 1,348,429 21.61 2.36 116
24 10-Jun 17.00 17.46 16.72 17.18 17.12 2.63 263.83 876,169 7.69 481,785 7.72 0.82 41
25 09-Jun 16.43 17.05 16.42 16.74 16.82 2.14 257.07 678,676 5.96 399,839 6.41 0.67 34
26 06-Jun 16.63 16.63 16.32 16.39 16.45 0.00 251.70 217,073 1.91 129,052 2.07 0.21 11
27 05-Jun 16.40 16.99 16.35 16.39 16.63 -0.85 251.70 290,748 2.55 135,587 2.17 0.23 12
28 04-Jun 16.55 16.80 16.11 16.53 16.41 0.00 253.85 310,752 2.73 170,547 2.73 0.28 15
29 03-Jun 16.87 16.93 16.33 16.53 16.61 -0.66 253.85 350,372 3.07 212,547 3.41 0.35 18
30 02-Jun 16.60 16.90 16.30 16.64 16.66 4.33 255.54 817,298 7.17 382,528 6.13 0.64 33
31 30-May 16.10 16.10 15.81 15.95 15.94 0.57 244.94 203,909 1.79 133,511 2.14 0.21 11
32 29-May 16.33 16.33 15.50 15.86 15.90 -1.12 243.56 317,433 2.79 196,524 3.15 0.31 17
33 28-May 15.40 16.29 15.28 16.04 15.83 4.50 246.32 457,260 4.01 310,872 4.98 0.49 27
34 27-May 15.40 15.44 15.03 15.35 15.26 1.05 235.73 308,413 2.71 191,769 3.07 0.29 17
35 26-May 15.10 15.44 15.10 15.19 15.23 0.73 233.27 167,503 1.47 105,299 1.69 0.16 9
36 23-May 14.89 15.19 14.80 15.08 15.05 1.28 231.58 242,447 2.13 116,964 1.87 0.18 10
37 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 7
38 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 11
39 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 15
40 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 33
41 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 17
42 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 16
43 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 21
44 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 12
45 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 16
46 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 9
47 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 8
48 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 8
49 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 12
50 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 7
51 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 5
52 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 13
53 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 6
54 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 10
55 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 17
56 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 15
57 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 16
58 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 17
59 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 17
60 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 16
61 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 12
62 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 20
63 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 16
64 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 8
65 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 12
66 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 23
67 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 16

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