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
18th Jul 2025 (Fri) 0.4125 0.4181 0.405 0.4156 96,274
17th Jul 2025 (Thu) 0.4179 0.4447 0.4113 0.4169 82,448
16th Jul 2025 (Wed) 0.4033 0.42 0.4019 0.41 232,450
15th Jul 2025 (Tue) 0.4864 0.487 0.3899 0.4266 1,474,002
14th Jul 2025 (Mon) 0.7791 0.8659 0.5602 0.6984 9,579,380
11th Jul 2025 (Fri) 0.66 0.6649 0.63 0.644 35,952
10th Jul 2025 (Thu) 0.662 0.663 0.6412 0.6603 6,634
9th Jul 2025 (Wed) 0.635 0.68 0.628 0.6609 92,697
8th Jul 2025 (Tue) 0.54 0.65 0.54 0.6014 52,170
7th Jul 2025 (Mon) 0.54 0.54 0.5201 0.5363 5,864
4th Jul 2025 (Fri) 0.54 0.5447 0.5319 0.5354 8,050
3rd Jul 2025 (Thu) 0.54 0.5447 0.5319 0.5354 8,050
2nd Jul 2025 (Wed) 0.523 0.5363 0.523 0.5318 4,002
1st Jul 2025 (Tue) 0.52 0.525 0.5138 0.5135 9,830
30th Jun 2025 (Mon) 0.53 0.53 0.5043 0.5139 9,673
27th Jun 2025 (Fri) 0.5271 0.59 0.5271 0.552 52,122
26th Jun 2025 (Thu) 0.4964 0.5244 0.4963 0.517 5,436
25th Jun 2025 (Wed) 0.502 0.51 0.494 0.506 12,026
24th Jun 2025 (Tue) 0.496 0.5071 0.4959 0.4968 17,167
23rd Jun 2025 (Mon) 0.512 0.5182 0.50 0.49 27,535
20th Jun 2025 (Fri) 0.506 0.51 0.50 0.5005 11,453
19th Jun 2025 (Thu) 0.52 0.5274 0.5085 0.508 31,900
18th Jun 2025 (Wed) 0.52 0.5274 0.5085 0.508 31,900
17th Jun 2025 (Tue) 0.559 0.559 0.5134 0.5139 15,802
16th Jun 2025 (Mon) 0.53 0.53 0.5084 0.5201 18,511
13th Jun 2025 (Fri) 0.55 0.5525 0.5137 0.5253 36,440
12th Jun 2025 (Thu) 0.5727 0.5727 0.5603 0.5605 5,908
11th Jun 2025 (Wed) 0.589 0.589 0.5675 0.5727 8,493
10th Jun 2025 (Tue) 0.5871 0.62 0.58 0.5829 39,485
9th Jun 2025 (Mon) 0.5632 0.599 0.56 0.5741 22,893
6th Jun 2025 (Fri) 0.539 0.565 0.5126 0.56 38,702
5th Jun 2025 (Thu) 0.56 0.56 0.52 0.5289 14,549
4th Jun 2025 (Wed) 0.58 0.58 0.555 0.5599 29,767
3rd Jun 2025 (Tue) 0.567 0.567 0.5511 0.5545 14,326
2nd Jun 2025 (Mon) 0.56 0.572 0.55 0.557 5,876
30th May 2025 (Fri) 0.5748 0.5748 0.5518 0.5592 5,186
29th May 2025 (Thu) 0.611 0.611 0.5748 0.5792 66,691
28th May 2025 (Wed) 0.6106 0.63 0.608 0.625 18,033
27th May 2025 (Tue) 0.6274 0.63 0.616 0.616 18,923
26th May 2025 (Mon) 0.6168 0.6168 0.6168 0.6168 0
24th May 2025 (Sat) 0.6335 0.6335 0.625 0.6168 17,541
23rd May 2025 (Fri) 0.6335 0.6335 0.625 0.6252 17,541
22nd May 2025 (Thu) 0.70 0.7001 0.6545 0.66 33,401
21st May 2025 (Wed) 0.72 0.722 0.714 0.722 19,005
20th May 2025 (Tue) 0.68 0.76 0.68 0.75 44,686
19th May 2025 (Mon) 0.6584 0.7048 0.632 0.6898 48,319
FTSE 100 Latest
Value8,992.12
Change19.48