RANI3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 8.74 | 0.08 | 0.92% | 8.67 | 8.75 | 8.64 | 419,500 |
Jul 25 2024 | 8.66 | -0.04 | -0.46% | 8.72 | 8.78 | 8.63 | 639,500 |
Jul 24 2024 | 8.70 | -0.12 | -1.36% | 8.78 | 8.82 | 8.70 | 586,900 |
Jul 23 2024 | 8.82 | -0.24 | -2.65% | 9.03 | 9.04 | 8.74 | 788,200 |
Jul 22 2024 | 9.06 | 0.16 | 1.80% | 8.91 | 9.15 | 8.88 | 879,900 |
Jul 19 2024 | 8.90 | 0.06 | 0.68% | 8.86 | 8.92 | 8.83 | 416,700 |
Jul 18 2024 | 8.84 | -0.35 | -3.81% | 9.23 | 9.25 | 8.82 | 989,900 |
Jul 17 2024 | 9.19 | 0.19 | 2.11% | 8.98 | 9.27 | 8.95 | 1,442,600 |
Jul 16 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.06 | 8.93 | 401,300 |
Jul 15 2024 | 9.00 | 0.18 | 2.04% | 8.79 | 9.02 | 8.73 | 717,400 |
Jul 12 2024 | 8.82 | 0.05 | 0.57% | 8.81 | 8.85 | 8.71 | 821,700 |
Jul 11 2024 | 8.77 | -0.06 | -0.68% | 8.83 | 8.87 | 8.69 | 1,015,100 |
Jul 10 2024 | 8.83 | -0.12 | -1.34% | 8.95 | 9.01 | 8.78 | 671,500 |
Jul 09 2024 | 8.95 | -0.15 | -1.65% | 9.10 | 9.10 | 8.86 | 832,000 |
Jul 08 2024 | 9.10 | 0.09 | 1.00% | 8.99 | 9.10 | 8.87 | 960,200 |
Jul 05 2024 | 9.01 | 0.19 | 2.15% | 8.80 | 9.01 | 8.75 | 739,900 |
Jul 04 2024 | 8.82 | -0.02 | -0.23% | 8.84 | 8.95 | 8.73 | 1,215,100 |
Jul 03 2024 | 8.84 | 0.12 | 1.38% | 8.73 | 8.92 | 8.73 | 1,020,900 |
Jul 02 2024 | 8.72 | 0.07 | 0.81% | 8.64 | 8.75 | 8.56 | 790,600 |
Jul 01 2024 | 8.65 | 0.15 | 1.76% | 8.50 | 8.75 | 8.40 | 1,793,100 |
Jun 28 2024 | 8.50 | 0.12 | 1.43% | 8.40 | 8.54 | 8.39 | 885,600 |
Jun 27 2024 | 8.38 | 0.15 | 1.82% | 8.33 | 8.44 | 8.30 | 447,300 |
Jun 26 2024 | 8.23 | -0.03 | -0.36% | 8.27 | 8.34 | 8.22 | 478,200 |
Jun 25 2024 | 8.26 | -0.11 | -1.31% | 8.35 | 8.36 | 8.22 | 868,300 |
Jun 24 2024 | 8.37 | -0.01 | -0.12% | 8.40 | 8.46 | 8.31 | 753,200 |
Jun 21 2024 | 8.38 | -0.02 | -0.24% | 8.40 | 8.43 | 8.26 | 527,800 |
Jun 20 2024 | 8.40 | 0.14 | 1.69% | 8.26 | 8.46 | 8.24 | 729,100 |
Jun 19 2024 | 8.26 | 0.02 | 0.24% | 8.21 | 8.28 | 8.10 | 607,500 |
Jun 18 2024 | 8.24 | -0.01 | -0.12% | 8.35 | 8.40 | 8.22 | 431,900 |
Jun 17 2024 | 8.25 | -0.02 | -0.24% | 8.28 | 8.34 | 8.20 | 475,800 |
Jun 14 2024 | 8.27 | -0.03 | -0.36% | 8.30 | 8.39 | 8.24 | 330,800 |
Jun 13 2024 | 8.30 | 0.05 | 0.61% | 8.27 | 8.45 | 8.21 | 569,300 |
Jun 12 2024 | 8.25 | -0.13 | -1.55% | 8.38 | 8.46 | 8.25 | 442,500 |
Jun 11 2024 | 8.38 | 0.11 | 1.33% | 8.30 | 8.40 | 8.28 | 294,100 |
Jun 10 2024 | 8.27 | -0.08 | -0.96% | 8.31 | 8.34 | 8.24 | 400,200 |
Jun 07 2024 | 8.35 | -0.10 | -1.18% | 8.44 | 8.44 | 8.29 | 474,700 |
Jun 06 2024 | 8.45 | 0.13 | 1.56% | 8.32 | 8.50 | 8.29 | 460,800 |
Jun 05 2024 | 8.32 | -0.06 | -0.72% | 8.39 | 8.42 | 8.30 | 513,100 |
Jun 04 2024 | 8.38 | -0.19 | -2.22% | 8.57 | 8.58 | 8.33 | 965,100 |
Jun 03 2024 | 8.57 | 0.07 | 0.82% | 8.48 | 8.65 | 8.41 | 827,000 |
May 31 2024 | 8.50 | -0.10 | -1.16% | 8.60 | 8.64 | 8.46 | 697,800 |
May 29 2024 | 8.60 | 0.07 | 0.82% | 8.53 | 8.67 | 8.51 | 576,500 |
May 28 2024 | 8.53 | -0.10 | -1.16% | 8.66 | 8.77 | 8.53 | 693,100 |
May 27 2024 | 8.63 | -0.11 | -1.26% | 8.77 | 8.78 | 8.60 | 552,200 |
May 24 2024 | 8.74 | -0.01 | -0.11% | 8.73 | 8.81 | 8.70 | 360,500 |
May 23 2024 | 8.75 | -0.07 | -0.79% | 8.82 | 8.84 | 8.65 | 815,200 |
May 22 2024 | 8.82 | -0.09 | -1.01% | 8.91 | 8.91 | 8.76 | 582,400 |
May 21 2024 | 8.91 | -0.02 | -0.22% | 8.93 | 8.96 | 8.84 | 460,500 |
May 20 2024 | 8.93 | 0.13 | 1.48% | 8.87 | 8.99 | 8.80 | 1,071,200 |
May 17 2024 | 8.80 | -0.08 | -0.90% | 8.89 | 8.89 | 8.74 | 968,600 |
May 16 2024 | 8.88 | 0.11 | 1.25% | 8.80 | 8.88 | 8.76 | 675,200 |
May 15 2024 | 8.77 | -0.16 | -1.79% | 8.94 | 8.99 | 8.75 | 1,072,400 |
May 14 2024 | 8.93 | 0.04 | 0.45% | 8.91 | 8.98 | 8.84 | 822,100 |
May 13 2024 | 8.89 | 0.05 | 0.57% | 8.84 | 8.95 | 8.84 | 405,900 |
May 10 2024 | 8.84 | -0.16 | -1.78% | 9.02 | 9.02 | 8.81 | 464,700 |
May 09 2024 | 9.00 | -0.01 | -0.11% | 8.87 | 9.03 | 8.84 | 679,900 |
May 08 2024 | 9.01 | 0.20 | 2.27% | 8.82 | 9.05 | 8.77 | 920,900 |
May 07 2024 | 8.81 | -0.19 | -2.11% | 9.00 | 9.07 | 8.79 | 1,001,000 |
May 06 2024 | 9.00 | -0.10 | -1.10% | 9.09 | 9.16 | 8.98 | 571,300 |
May 03 2024 | 9.10 | 0.17 | 1.90% | 8.96 | 9.16 | 8.94 | 753,600 |
May 02 2024 | 8.93 | -0.08 | -0.89% | 9.02 | 9.14 | 8.62 | 2,350,800 |
Apr 30 2024 | 9.01 | 0.04 | 0.45% | 8.79 | 9.14 | 8.67 | 1,119,400 |
Apr 29 2024 | 8.97 | -0.44 | -4.68% | 9.03 | 9.04 | 8.79 | 1,532,200 |