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
28th Sep 2026 (Mon) 0.76 0.7998 0.75 0.776 47,157
25th Sep 2026 (Fri) 0.749 0.775 0.7401 0.7592 6,652
24th Sep 2026 (Thu) 0.7754 0.7787 0.7503 0.749 7,284
23rd Sep 2026 (Wed) 0.8004 0.8004 0.77 0.767 15,054
22nd Sep 2026 (Tue) 0.8094 0.8094 0.7778 0.7779 20,142
21st Sep 2026 (Mon) 0.8552 0.86 0.7965 0.7894 30,073
18th Sep 2026 (Fri) 0.8342 0.8553 0.8214 0.862 6,862
17th Sep 2026 (Thu) 0.80 0.862 0.7881 0.8516 47,903
16th Sep 2026 (Wed) 0.8299 0.84 0.756 0.756 51,396
15th Sep 2026 (Tue) 0.849 0.849 0.7975 0.8215 32,185
14th Sep 2026 (Mon) 0.8367 0.8574 0.8332 0.8358 28,731
11th Sep 2026 (Fri) 0.84 0.85 0.8347 0.8426 7,751
10th Sep 2026 (Thu) 0.8401 0.8479 0.8222 0.822 3,886
9th Sep 2026 (Wed) 0.866 0.866 0.84 0.84 10,612
8th Sep 2026 (Tue) 0.862 0.8831 0.8614 0.8725 20,539
7th Sep 2026 (Mon) 0.8522 0.88 0.8522 0.8653 20,437
4th Sep 2026 (Fri) 0.8522 0.88 0.8522 0.8653 20,437
3rd Sep 2026 (Thu) 0.8604 0.869 0.8434 0.8522 11,222
2nd Sep 2026 (Wed) 0.8581 0.8685 0.84 0.858 14,575
1st Sep 2026 (Tue) 0.85 0.90 0.848 0.8645 60,733
31st Aug 2026 (Mon) 0.8424 0.8674 0.838 0.8538 18,083
28th Aug 2026 (Fri) 0.8488 0.8506 0.8391 0.84 15,798
27th Aug 2026 (Thu) 0.8459 0.86 0.8459 0.8542 30,287
26th Aug 2026 (Wed) 0.8781 0.8781 0.844 0.8414 23,519
25th Aug 2026 (Tue) 0.8814 0.8917 0.8603 0.891 34,775
24th Aug 2026 (Mon) 0.88 0.88 0.8401 0.879 15,070
21st Aug 2026 (Fri) 0.8797 0.8963 0.8614 0.88 36,867
20th Aug 2026 (Thu) 0.89 0.89 0.8502 0.851 14,669
19th Aug 2026 (Wed) 0.8159 0.925 0.8056 0.9166 93,962
18th Aug 2026 (Tue) 0.81 0.89 0.753 0.8254 247,890
17th Aug 2026 (Mon) 0.8063 0.808 0.7751 0.7959 25,934
14th Aug 2026 (Fri) 0.7997 0.8164 0.7773 0.7961 21,241
13th Aug 2026 (Thu) 0.8018 0.8091 0.778 0.7979 8,941
12th Aug 2026 (Wed) 0.7895 0.82 0.7849 0.8028 34,081
11th Aug 2026 (Tue) 0.7801 0.804 0.78 0.785 13,069
10th Aug 2026 (Mon) 0.792 0.792 0.7643 0.7769 25,080
7th Aug 2026 (Fri) 0.791 0.7992 0.7837 0.792 4,487
6th Aug 2026 (Thu) 0.79 0.8124 0.7786 0.7811 33,037
5th Aug 2026 (Wed) 0.82 0.82 0.7701 0.78 43,365
4th Aug 2026 (Tue) 0.8011 0.86 0.7986 0.82 30,274
3rd Aug 2026 (Mon) 0.79 0.83 0.79 0.8013 15,964
31st Jul 2026 (Fri) 0.83 0.83 0.7638 0.7741 22,888
30th Jul 2026 (Thu) 0.8532 0.8594 0.8147 0.8203 18,741
29th Jul 2026 (Wed) 0.825 0.8695 0.7912 0.8439 18,277
FTSE 100 Latest
Value10,684.88
Change-10.37