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
10th Jul 2026 (Fri) 0.72 0.72 0.6701 0.6872 39,646
9th Jul 2026 (Thu) 0.69 0.6999 0.665 0.6982 15,982
8th Jul 2026 (Wed) 0.6907 0.6957 0.66 0.693 27,471
7th Jul 2026 (Tue) 0.8043 0.8043 0.70 0.7093 147,184
6th Jul 2026 (Mon) 0.7676 0.8275 0.76 0.793 94,859
3rd Jul 2026 (Fri) 0.7799 0.7799 0.7713 0.7713 0
2nd Jul 2026 (Thu) 0.7799 0.815 0.7661 0.7713 16,825
1st Jul 2026 (Wed) 0.77 0.7714 0.7509 0.7684 64,114
30th Jun 2026 (Tue) 0.758 0.7661 0.752 0.7604 4,884
29th Jun 2026 (Mon) 0.7367 0.77 0.7367 0.7647 29,023
26th Jun 2026 (Fri) 0.755 0.77 0.7201 0.7359 43,442
25th Jun 2026 (Thu) 0.7813 0.785 0.7307 0.7423 36,072
24th Jun 2026 (Wed) 0.786 0.79 0.7502 0.767 21,045
23rd Jun 2026 (Tue) 0.7586 0.7864 0.7586 0.755 15,265
22nd Jun 2026 (Mon) 0.79 0.8299 0.7706 0.7727 15,395
19th Jun 2026 (Fri) 0.784 0.7875 0.7676 0.7824 4,883
18th Jun 2026 (Thu) 0.784 0.7875 0.7676 0.7824 4,883
17th Jun 2026 (Wed) 0.76 0.7972 0.76 0.7652 20,461
16th Jun 2026 (Tue) 0.7681 0.781 0.734 0.7597 44,725
15th Jun 2026 (Mon) 0.7951 0.805 0.7604 0.7681 39,658
12th Jun 2026 (Fri) 0.7902 0.8069 0.7606 0.7601 52,044
11th Jun 2026 (Thu) 0.7876 0.8096 0.7602 0.802 10,786
10th Jun 2026 (Wed) 0.8032 0.8242 0.7713 0.783 7,927
9th Jun 2026 (Tue) 0.8205 0.85 0.7998 0.8112 9,046
8th Jun 2026 (Mon) 0.8309 0.8499 0.82 0.8396 15,891
5th Jun 2026 (Fri) 0.891 0.891 0.811 0.8295 9,643
4th Jun 2026 (Thu) 0.8651 0.9221 0.8651 0.8986 27,665
3rd Jun 2026 (Wed) 0.8579 0.8739 0.8324 0.8751 33,322
2nd Jun 2026 (Tue) 0.88 0.90 0.821 0.8577 73,478
1st Jun 2026 (Mon) 0.9499 0.95 0.8906 0.8957 343,513
29th May 2026 (Fri) 0.9658 0.9886 0.9256 0.9508 51,399
28th May 2026 (Thu) 0.9202 0.9923 0.9202 0.9515 122,744
27th May 2026 (Wed) 0.9237 0.9582 0.92 0.95 50,701
26th May 2026 (Tue) 0.98 0.98 0.92 0.9405 107,082
25th May 2026 (Mon) 1.07 1.10 1.06 1.07 40,991
22nd May 2026 (Fri) 1.07 1.10 1.06 1.07 40,991
21st May 2026 (Thu) 1.07 1.105 1.05 1.07 56,046
20th May 2026 (Wed) 0.90 1.11 0.90 1.09 112,278
19th May 2026 (Tue) 0.96 0.97 0.8811 0.8844 63,920
18th May 2026 (Mon) 1.06 1.12 0.961 0.9723 160,423
15th May 2026 (Fri) 1.08 1.12 1.065 1.08 44,060
14th May 2026 (Thu) 1.05 1.14 1.05 1.11 173,133
13th May 2026 (Wed) 1.055 1.095 1.045 1.05 97,881
12th May 2026 (Tue) 1.07 1.11 1.02 1.10 57,714
11th May 2026 (Mon) 1.00 1.10 1.00 1.07 221,953
FTSE 100 Latest
Value10,497.29
Change24.84