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
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
8th May 2026 (Fri) 0.956 0.9741 0.9484 0.9655 10,405
7th May 2026 (Thu) 0.98 0.98 0.9241 0.931 23,502
6th May 2026 (Wed) 0.9024 0.9986 0.8902 0.9601 81,571
5th May 2026 (Tue) 0.9206 0.9206 0.8821 0.8839 38,577
4th May 2026 (Mon) 0.9411 0.96 0.91 0.9322 47,270
1st May 2026 (Fri) 0.9088 0.945 0.88 0.94 28,946
30th Apr 2026 (Thu) 0.8528 0.90 0.8502 0.8879 27,167
29th Apr 2026 (Wed) 0.86 0.8697 0.8355 0.8735 17,980
28th Apr 2026 (Tue) 0.873 0.8899 0.85 0.868 12,679
27th Apr 2026 (Mon) 0.92 0.9795 0.8713 0.8899 53,238
24th Apr 2026 (Fri) 0.945 0.945 0.882 0.9389 20,403
23rd Apr 2026 (Thu) 0.93 0.93 0.88 0.9155 43,729
22nd Apr 2026 (Wed) 0.9501 0.968 0.9343 0.95 66,076
21st Apr 2026 (Tue) 0.9801 1.04 0.9403 0.9478 38,728
20th Apr 2026 (Mon) 0.945 0.99 0.915 0.9737 78,649
17th Apr 2026 (Fri) 0.9377 0.9899 0.8819 0.9564 46,706
16th Apr 2026 (Thu) 0.9655 0.9655 0.87 0.919 30,203
15th Apr 2026 (Wed) 0.85 0.9894 0.85 0.96 68,450
14th Apr 2026 (Tue) 0.8233 0.8529 0.8002 0.8373 79,801
13th Apr 2026 (Mon) 0.73 0.7686 0.7151 0.7776 114,178
10th Apr 2026 (Fri) 0.7955 0.7988 0.7204 0.74 120,802
9th Apr 2026 (Thu) 0.8201 0.8201 0.7702 0.78 203,624
8th Apr 2026 (Wed) 0.85 0.85 0.82 0.8311 35,311
7th Apr 2026 (Tue) 0.825 0.825 0.779 0.8176 67,267
6th Apr 2026 (Mon) 0.8366 0.91 0.82 0.8301 67,637
3rd Apr 2026 (Fri) 0.7799 0.8655 0.764 0.8398 55,589
2nd Apr 2026 (Thu) 0.7799 0.8655 0.764 0.8398 55,589
1st Apr 2026 (Wed) 0.74 0.8034 0.6835 0.8054 113,230
31st Mar 2026 (Tue) 0.7916 0.8326 0.7274 0.7348 143,389
30th Mar 2026 (Mon) 0.8301 0.8301 0.7031 0.7631 68,183
27th Mar 2026 (Fri) 1.05 1.06 0.81 0.8106 220,010
26th Mar 2026 (Thu) 1.21 1.21 1.07 1.08 177,628
25th Mar 2026 (Wed) 1.10 1.145 1.095 1.14 19,364
24th Mar 2026 (Tue) 1.14 1.14 1.06 1.06 30,610
23rd Mar 2026 (Mon) 1.15 1.185 1.13 1.14 69,444
FTSE 100 Latest
Value10,443.47
Change11.13