Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,084.65
+43.95 (4.22%)
At close: Mar 25, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,058.10 | 1,110.10 | 1,058.10 | 1,084.65 | 1,084.65 | 4.22% | 1,850 |
| Mar 24, 2026 | 1,035.00 | 1,050.70 | 1,033.90 | 1,040.70 | 1,040.70 | 1.14% | 58 |
| Mar 23, 2026 | 1,046.30 | 1,052.30 | 991.05 | 1,028.95 | 1,028.95 | -3.70% | 1,278 |
| Mar 20, 2026 | 1,071.10 | 1,074.80 | 1,058.80 | 1,068.50 | 1,068.50 | 0.65% | 148 |
| Mar 19, 2026 | 1,080.15 | 1,090.00 | 1,056.35 | 1,061.65 | 1,061.65 | -4.97% | 301 |
| Mar 18, 2026 | 1,110.05 | 1,142.45 | 1,110.05 | 1,117.20 | 1,117.20 | 0.64% | 226 |
| Mar 17, 2026 | 1,100.00 | 1,120.70 | 1,100.00 | 1,110.05 | 1,110.05 | 0.17% | 105 |
| Mar 16, 2026 | 1,120.00 | 1,120.00 | 1,095.65 | 1,108.20 | 1,108.20 | -2.28% | 20,398 |
| Mar 13, 2026 | 1,170.50 | 1,170.50 | 1,130.00 | 1,134.10 | 1,134.10 | -3.10% | 257 |
| Mar 12, 2026 | 1,178.90 | 1,181.95 | 1,170.00 | 1,170.35 | 1,170.35 | -1.62% | 100 |
| Mar 11, 2026 | 1,228.60 | 1,259.30 | 1,186.00 | 1,189.65 | 1,189.65 | -2.93% | 111 |
| Mar 10, 2026 | 1,232.20 | 1,232.20 | 1,211.05 | 1,225.55 | 1,225.55 | -0.54% | 49 |
| Mar 9, 2026 | 1,188.60 | 1,260.70 | 1,175.00 | 1,232.15 | 1,232.15 | -0.40% | 421 |
| Mar 6, 2026 | 1,222.00 | 1,237.10 | 1,204.20 | 1,237.10 | 1,237.10 | 3.09% | 65 |
| Mar 5, 2026 | 1,250.00 | 1,295.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.82% | 657 |
| Mar 4, 2026 | 1,286.60 | 1,299.00 | 1,145.65 | 1,155.80 | 1,155.80 | -2.85% | 688 |
| Mar 2, 2026 | 1,135.05 | 1,198.00 | 1,135.05 | 1,189.65 | 1,189.65 | -1.33% | 1,182 |
| Feb 27, 2026 | 1,195.00 | 1,228.45 | 1,195.00 | 1,205.70 | 1,205.70 | 1.57% | 671 |
| Feb 26, 2026 | 1,200.50 | 1,200.50 | 1,181.80 | 1,187.05 | 1,187.05 | -0.08% | 34 |
| Feb 25, 2026 | 1,213.25 | 1,223.25 | 1,180.00 | 1,188.00 | 1,188.00 | -2.48% | 199 |
| Feb 24, 2026 | 1,210.70 | 1,237.00 | 1,192.00 | 1,218.25 | 1,218.25 | 0.17% | 453 |
| Feb 23, 2026 | 1,232.50 | 1,232.50 | 1,201.90 | 1,216.15 | 1,216.15 | -1.23% | 502 |
| Feb 20, 2026 | 1,254.00 | 1,254.00 | 1,225.10 | 1,231.25 | 1,231.25 | -1.74% | 100 |
| Feb 19, 2026 | 1,280.50 | 1,286.35 | 1,243.30 | 1,253.05 | 1,253.05 | -1.98% | 50 |
| Feb 18, 2026 | 1,293.20 | 1,303.80 | 1,271.00 | 1,278.35 | 1,278.35 | 0.14% | 514 |
| Feb 17, 2026 | 1,310.00 | 1,310.00 | 1,273.00 | 1,276.55 | 1,276.55 | -2.51% | 789 |
| Feb 16, 2026 | 1,405.50 | 1,405.50 | 1,285.05 | 1,309.40 | 1,309.40 | -9.42% | 2,725 |
| Feb 13, 2026 | 1,465.00 | 1,469.00 | 1,442.00 | 1,445.60 | 1,445.60 | -1.75% | 201 |
| Feb 12, 2026 | 1,492.20 | 1,522.20 | 1,463.90 | 1,471.40 | 1,471.40 | -2.25% | 707 |
| Feb 11, 2026 | 1,433.80 | 1,513.40 | 1,427.30 | 1,505.20 | 1,505.20 | 5.67% | 453 |
| Feb 10, 2026 | 1,439.30 | 1,456.20 | 1,424.45 | 1,424.45 | 1,424.45 | -1.02% | 78 |
| Feb 9, 2026 | 1,394.00 | 1,442.15 | 1,382.95 | 1,439.20 | 1,439.20 | 3.55% | 69 |
| Feb 6, 2026 | 1,352.10 | 1,399.90 | 1,350.30 | 1,389.90 | 1,389.90 | 1.08% | 143 |
| Feb 5, 2026 | 1,390.95 | 1,485.00 | 1,366.60 | 1,375.10 | 1,375.10 | 0.12% | 781 |
| Feb 4, 2026 | 1,362.00 | 1,376.75 | 1,348.10 | 1,373.50 | 1,373.50 | 0.77% | 28 |
| Feb 3, 2026 | 1,333.80 | 1,369.60 | 1,323.45 | 1,363.00 | 1,363.00 | 6.84% | 69 |
| Feb 2, 2026 | 1,290.40 | 1,290.40 | 1,263.10 | 1,275.75 | 1,275.75 | -1.14% | 47 |
| Feb 1, 2026 | 1,294.20 | 1,296.60 | 1,282.40 | 1,290.40 | 1,290.40 | -1.65% | 18 |
| Jan 30, 2026 | 1,246.30 | 1,318.50 | 1,246.30 | 1,312.00 | 1,312.00 | 4.32% | 236 |
| Jan 29, 2026 | 1,250.50 | 1,269.30 | 1,244.90 | 1,257.70 | 1,257.70 | 1.48% | 61 |
| Jan 28, 2026 | 1,211.00 | 1,262.10 | 1,190.15 | 1,239.30 | 1,239.30 | 3.69% | 293 |
| Jan 27, 2026 | 1,224.30 | 1,237.60 | 1,195.20 | 1,195.20 | 1,195.20 | -2.72% | 46 |
| Jan 23, 2026 | 1,235.00 | 1,281.00 | 1,224.05 | 1,228.65 | 1,228.65 | -2.16% | 244 |
| 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 |