Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rani Therapeuti (RANI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.49 0.515 0.49 0.5149 35,173
18th Sep 2025 (Thu) 0.4802 0.4864 0.48 0.4816 21,997
17th Sep 2025 (Wed) 0.4979 0.4979 0.4704 0.4704 12,391
16th Sep 2025 (Tue) 0.47 0.501 0.47 0.499 45,379
15th Sep 2025 (Mon) 0.486 0.5007 0.4814 0.4879 39,374
12th Sep 2025 (Fri) 0.4952 0.5098 0.4915 0.4996 20,229
11th Sep 2025 (Thu) 0.486 0.509 0.486 0.5047 6,671
10th Sep 2025 (Wed) 0.4957 0.4969 0.48 0.486 10,154
9th Sep 2025 (Tue) 0.50 0.50 0.49 0.4994 4,929
8th Sep 2025 (Mon) 0.4948 0.5024 0.49 0.50 15,382
5th Sep 2025 (Fri) 0.4704 0.5077 0.468 0.5022 13,470
4th Sep 2025 (Thu) 0.4767 0.4767 0.4437 0.46 71,978
3rd Sep 2025 (Wed) 0.4902 0.4948 0.4802 0.4854 3,455
2nd Sep 2025 (Tue) 0.5053 0.5053 0.4521 0.466 60,213
1st Sep 2025 (Mon) 0.5457 0.5457 0.51 0.5101 37,285
29th Aug 2025 (Fri) 0.5457 0.5457 0.51 0.5101 37,285
28th Aug 2025 (Thu) 0.5564 0.557 0.5251 0.5398 31,667
27th Aug 2025 (Wed) 0.5988 0.5988 0.55 0.5634 25,448
26th Aug 2025 (Tue) 0.626 0.626 0.5791 0.593 45,497
25th Aug 2025 (Mon) 0.6028 0.6142 0.5832 0.6016 31,091
22nd Aug 2025 (Fri) 0.5675 0.6222 0.56 0.6244 90,096
21st Aug 2025 (Thu) 0.52 0.55 0.52 0.5486 38,151
20th Aug 2025 (Wed) 0.5406 0.5406 0.5268 0.5295 30,463
19th Aug 2025 (Tue) 0.55 0.55 0.5453 0.5491 62,810
18th Aug 2025 (Mon) 0.534 0.562 0.534 0.5538 26,668
15th Aug 2025 (Fri) 0.5548 0.5548 0.5467 0.55 11,061
14th Aug 2025 (Thu) 0.5403 0.5777 0.5224 0.5568 64,615
13th Aug 2025 (Wed) 0.5345 0.57 0.5228 0.528 125,430
12th Aug 2025 (Tue) 0.5022 0.535 0.4901 0.531 156,055
11th Aug 2025 (Mon) 0.5257 0.529 0.5018 0.50 96,853
8th Aug 2025 (Fri) 0.5261 0.54 0.5157 0.528 80,554
7th Aug 2025 (Thu) 0.5492 0.569 0.5288 0.533 48,736
6th Aug 2025 (Wed) 0.5431 0.5584 0.5384 0.5497 86,494
5th Aug 2025 (Tue) 0.5497 0.5756 0.5201 0.546 109,869
4th Aug 2025 (Mon) 0.5251 0.557 0.5194 0.548 45,341
1st Aug 2025 (Fri) 0.534 0.54 0.52 0.5284 47,459
31st Jul 2025 (Thu) 0.5362 0.55 0.525 0.5359 16,921
30th Jul 2025 (Wed) 0.5294 0.5611 0.5294 0.5471 21,398
29th Jul 2025 (Tue) 0.5415 0.5452 0.51 0.5399 57,576
28th Jul 2025 (Mon) 0.5498 0.588 0.5435 0.5509 83,060
25th Jul 2025 (Fri) 0.519 0.5399 0.4947 0.532 221,078
24th Jul 2025 (Thu) 0.4451 0.5014 0.443 0.5014 218,532
23rd Jul 2025 (Wed) 0.445 0.4542 0.4272 0.455 146,307
22nd Jul 2025 (Tue) 0.4185 0.45 0.4176 0.4374 131,010
21st Jul 2025 (Mon) 0.41 0.43 0.401 0.42 101,045
FTSE 100 Latest
Value9,216.67
Change-11.44