Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,256.00
+6.75 (0.54%)
At close: Jan 21, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,260.40 | 1,270.45 | 1,237.25 | 1,255.75 | 1,255.75 | -0.02% | 191 |
| Jan 21, 2026 | 1,225.05 | 1,256.00 | 1,225.05 | 1,256.00 | 1,256.00 | 0.54% | 3 |
| Jan 20, 2026 | 1,275.70 | 1,275.70 | 1,241.70 | 1,249.25 | 1,249.25 | -2.94% | 265 |
| Jan 19, 2026 | 1,303.10 | 1,309.20 | 1,270.80 | 1,287.05 | 1,287.05 | -0.94% | 84 |
| Jan 16, 2026 | 1,427.00 | 1,437.90 | 1,289.20 | 1,299.25 | 1,299.25 | -0.23% | 318 |
| Jan 14, 2026 | 1,310.25 | 1,330.60 | 1,290.50 | 1,302.20 | 1,302.20 | -0.62% | 668 |
| Jan 13, 2026 | 1,313.40 | 1,346.40 | 1,299.70 | 1,310.30 | 1,310.30 | -1.11% | 462 |
| Jan 12, 2026 | 1,356.10 | 1,356.10 | 1,318.30 | 1,325.00 | 1,325.00 | -2.29% | 502 |
| Jan 9, 2026 | 1,407.00 | 1,407.00 | 1,350.00 | 1,356.05 | 1,356.05 | -3.63% | 98 |
| Jan 8, 2026 | 1,433.20 | 1,454.20 | 1,399.05 | 1,407.10 | 1,407.10 | -1.62% | 53 |
| Jan 7, 2026 | 1,402.60 | 1,441.00 | 1,402.60 | 1,430.25 | 1,430.25 | 1.07% | 189 |
| Jan 6, 2026 | 1,397.35 | 1,426.90 | 1,397.35 | 1,415.15 | 1,415.15 | -2.05% | 92 |
| Jan 5, 2026 | 1,398.40 | 1,457.30 | 1,364.50 | 1,444.75 | 1,444.75 | 3.40% | 431 |
| Jan 2, 2026 | 1,468.50 | 1,468.50 | 1,368.50 | 1,397.25 | 1,397.25 | 1.71% | 169 |
| Jan 1, 2026 | 1,365.70 | 1,384.50 | 1,339.40 | 1,373.75 | 1,373.75 | 0.59% | 613 |
| Dec 31, 2025 | 1,302.10 | 1,371.00 | 1,302.10 | 1,365.65 | 1,365.65 | 4.88% | 405 |
| Dec 30, 2025 | 1,331.50 | 1,333.65 | 1,300.05 | 1,302.10 | 1,302.10 | -2.11% | 279 |
| Dec 29, 2025 | 1,353.50 | 1,353.50 | 1,324.10 | 1,330.20 | 1,330.20 | -0.89% | 53,368 |
| Dec 26, 2025 | 1,339.60 | 1,367.50 | 1,329.50 | 1,342.15 | 1,342.15 | 2.82% | 109 |
| Dec 24, 2025 | 1,326.70 | 1,443.90 | 1,299.00 | 1,305.40 | 1,305.40 | -2.00% | 499 |
| Dec 23, 2025 | 1,304.10 | 1,341.00 | 1,304.10 | 1,332.10 | 1,332.10 | 1.92% | 349 |
| Dec 22, 2025 | 1,294.50 | 1,310.00 | 1,269.90 | 1,307.00 | 1,307.00 | 1.66% | 220 |
| Dec 19, 2025 | 1,275.25 | 1,301.90 | 1,275.25 | 1,285.60 | 1,285.60 | 0.72% | 222 |
| Dec 18, 2025 | 1,301.25 | 1,301.25 | 1,275.00 | 1,276.35 | 1,276.35 | -3.18% | 151 |
| Dec 17, 2025 | 1,334.50 | 1,344.20 | 1,318.30 | 1,318.30 | 1,318.30 | -0.63% | 7 |
| Dec 16, 2025 | 1,362.20 | 1,362.80 | 1,322.45 | 1,326.70 | 1,326.70 | -2.70% | 86 |
| Dec 15, 2025 | 1,353.60 | 1,390.45 | 1,353.60 | 1,363.45 | 1,363.45 | 0.97% | 62 |
| Dec 12, 2025 | 1,319.40 | 1,356.45 | 1,298.70 | 1,350.30 | 1,350.30 | 2.56% | 502 |
| Dec 11, 2025 | 1,299.50 | 1,331.50 | 1,299.50 | 1,316.65 | 1,316.65 | 0.65% | 434 |
| Dec 10, 2025 | 1,287.60 | 1,345.70 | 1,287.60 | 1,308.10 | 1,308.10 | 1.59% | 173 |
| Dec 9, 2025 | 1,309.60 | 1,324.45 | 1,276.35 | 1,287.60 | 1,287.60 | -2.01% | 997 |
| Dec 8, 2025 | 1,376.30 | 1,383.20 | 1,309.90 | 1,313.95 | 1,313.95 | -4.88% | 932 |
| Dec 5, 2025 | 1,406.10 | 1,408.95 | 1,379.00 | 1,381.40 | 1,381.40 | -1.98% | 107 |
| Dec 4, 2025 | 1,405.55 | 1,426.95 | 1,404.00 | 1,409.25 | 1,409.25 | -0.25% | 151 |
| Dec 3, 2025 | 1,387.30 | 1,426.15 | 1,380.70 | 1,412.85 | 1,412.85 | 1.85% | 608 |
| Dec 2, 2025 | 1,389.00 | 1,399.95 | 1,365.05 | 1,387.25 | 1,387.25 | -0.61% | 68 |
| Dec 1, 2025 | 1,499.90 | 1,544.00 | 1,388.90 | 1,395.75 | 1,395.75 | -1.20% | 1,370 |
| Nov 28, 2025 | 1,401.40 | 1,441.00 | 1,401.40 | 1,412.70 | 1,412.70 | -0.44% | 266 |
| Nov 27, 2025 | 1,423.60 | 1,425.05 | 1,416.30 | 1,419.00 | 1,419.00 | 0.16% | 100 |
| Nov 26, 2025 | 1,389.90 | 1,418.00 | 1,389.90 | 1,416.80 | 1,416.80 | 1.58% | 122 |
| Nov 25, 2025 | 1,365.00 | 1,394.80 | 1,365.00 | 1,394.80 | 1,394.80 | 0.90% | 325 |
| Nov 24, 2025 | 1,425.20 | 1,425.20 | 1,370.00 | 1,382.35 | 1,382.35 | -3.61% | 336 |
| Nov 21, 2025 | 1,439.90 | 1,444.95 | 1,425.80 | 1,434.10 | 1,434.10 | -1.37% | 152 |
| Nov 20, 2025 | 1,462.10 | 1,462.10 | 1,429.00 | 1,454.00 | 1,454.00 | 0.39% | 92 |
| Nov 19, 2025 | 1,480.50 | 1,486.20 | 1,438.05 | 1,448.30 | 1,448.30 | -2.39% | 259 |
| Nov 18, 2025 | 1,459.00 | 1,507.20 | 1,459.00 | 1,483.75 | 1,483.75 | -0.16% | 301 |
| Nov 17, 2025 | 1,496.50 | 1,496.50 | 1,473.90 | 1,486.20 | 1,486.20 | -0.35% | 186 |
| Nov 14, 2025 | 1,555.40 | 1,559.10 | 1,460.00 | 1,491.40 | 1,491.40 | -4.11% | 1,680 |
| Nov 13, 2025 | 1,566.80 | 1,574.60 | 1,549.90 | 1,555.40 | 1,555.40 | -0.72% | 128 |
| Nov 12, 2025 | 1,538.80 | 1,575.00 | 1,520.85 | 1,566.75 | 1,566.75 | 2.16% | 198 |