Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,181.70
+24.70 (2.13%)
At close: May 6, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,155.00 | 1,207.20 | 1,152.25 | 1,181.70 | 1,181.70 | 2.13% | 416 |
| May 5, 2026 | 1,150.00 | 1,175.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.11% | 272 |
| May 4, 2026 | 1,136.80 | 1,148.00 | 1,128.00 | 1,144.35 | 1,144.35 | 0.70% | 460 |
| Apr 30, 2026 | 1,104.00 | 1,140.00 | 1,104.00 | 1,136.40 | 1,136.40 | 2.57% | 35 |
| Apr 29, 2026 | 1,124.10 | 1,137.30 | 1,107.90 | 1,107.90 | 1,107.90 | -0.81% | 173 |
| Apr 28, 2026 | 1,121.95 | 1,122.10 | 1,105.10 | 1,117.00 | 1,117.00 | -0.52% | 307 |
| Apr 27, 2026 | 1,095.00 | 1,127.95 | 1,095.00 | 1,122.85 | 1,122.85 | 2.10% | 486 |
| Apr 24, 2026 | 1,094.25 | 1,149.60 | 1,081.10 | 1,099.75 | 1,099.75 | 0.59% | 243 |
| Apr 23, 2026 | 1,107.85 | 1,125.80 | 1,086.40 | 1,093.35 | 1,093.35 | -0.94% | 112 |
| Apr 22, 2026 | 1,094.00 | 1,114.45 | 1,075.50 | 1,103.75 | 1,103.75 | 2.90% | 165 |
| Apr 21, 2026 | 1,097.55 | 1,113.95 | 1,072.65 | 1,072.65 | 1,072.65 | -1.26% | 948 |
| Apr 20, 2026 | 1,080.00 | 1,100.00 | 1,051.10 | 1,086.30 | 1,086.30 | 0.35% | 1,977 |
| Apr 17, 2026 | 1,133.45 | 1,151.85 | 1,078.00 | 1,082.55 | 1,082.55 | -2.58% | 931 |
| Apr 16, 2026 | 1,075.95 | 1,119.00 | 1,072.30 | 1,111.20 | 1,111.20 | 5.30% | 433 |
| Apr 15, 2026 | 1,045.00 | 1,079.85 | 1,045.00 | 1,055.25 | 1,055.25 | 1.86% | 689 |
| Apr 13, 2026 | 1,019.50 | 1,052.00 | 1,008.90 | 1,036.00 | 1,036.00 | 1.71% | 343 |
| Apr 10, 2026 | 1,044.60 | 1,045.10 | 1,005.00 | 1,018.55 | 1,018.55 | -0.19% | 2,022 |
| Apr 9, 2026 | 1,011.90 | 1,048.70 | 1,004.00 | 1,020.50 | 1,020.50 | 0.85% | 381 |
| Apr 8, 2026 | 1,058.90 | 1,058.90 | 1,010.00 | 1,011.90 | 1,011.90 | 0.12% | 743 |
| Apr 7, 2026 | 1,027.50 | 1,027.70 | 992.00 | 1,010.70 | 1,010.70 | -0.99% | 461 |
| Apr 6, 2026 | 1,035.95 | 1,035.95 | 999.45 | 1,020.80 | 1,020.80 | 0.50% | 166 |
| Apr 2, 2026 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.70 | 1,015.70 | -2.96% | 2,716 |
| Apr 1, 2026 | 1,018.00 | 1,052.90 | 1,018.00 | 1,046.70 | 1,046.70 | 5.31% | 86 |
| Mar 30, 2026 | 1,041.30 | 1,041.30 | 982.05 | 993.95 | 993.95 | -5.74% | 757 |
| Mar 27, 2026 | 1,081.50 | 1,097.00 | 1,041.00 | 1,054.50 | 1,054.50 | -2.78% | 1,687 |
| 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 |