Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,539.40
+51.10 (3.43%)
At close: Oct 15, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,485.75 | 1,550.00 | 1,480.00 | 1,539.40 | 1,539.40 | 3.43% | 3,553 |
| Oct 14, 2026 | 1,488.70 | 1,525.00 | 1,481.00 | 1,488.30 | 1,488.30 | -0.53% | 388 |
| Oct 13, 2026 | 1,494.50 | 1,501.85 | 1,481.30 | 1,496.20 | 1,496.20 | 0.42% | 205 |
| Oct 12, 2026 | 1,523.20 | 1,523.20 | 1,480.75 | 1,490.00 | 1,490.00 | -1.20% | 123 |
| Oct 9, 2026 | 1,502.50 | 1,520.30 | 1,494.50 | 1,508.10 | 1,508.10 | -1.17% | 173 |
| Oct 8, 2026 | 1,603.15 | 1,667.00 | 1,501.10 | 1,526.00 | 1,526.00 | -1.15% | 1,850 |
| Oct 7, 2026 | 1,534.10 | 1,559.25 | 1,509.40 | 1,543.70 | 1,543.70 | -0.13% | 1,195 |
| Oct 6, 2026 | 1,551.30 | 1,560.00 | 1,539.50 | 1,545.70 | 1,545.70 | 0.17% | 151 |
| Oct 5, 2026 | 1,524.50 | 1,551.85 | 1,517.10 | 1,543.00 | 1,543.00 | 1.83% | 233 |
| Oct 1, 2026 | 1,510.65 | 1,527.30 | 1,483.45 | 1,515.20 | 1,515.20 | -0.94% | 415 |
| Sep 30, 2026 | 1,548.10 | 1,553.60 | 1,528.50 | 1,529.55 | 1,529.55 | -0.64% | 20,719 |
| Sep 29, 2026 | 1,582.50 | 1,582.50 | 1,529.05 | 1,539.45 | 1,539.45 | -2.58% | 648 |
| Sep 28, 2026 | 1,574.70 | 1,593.75 | 1,540.00 | 1,580.15 | 1,580.15 | -0.60% | 632 |
| Sep 25, 2026 | 1,571.30 | 1,591.55 | 1,562.10 | 1,589.70 | 1,589.70 | -0.02% | 35 |
| Sep 24, 2026 | 1,596.15 | 1,596.15 | 1,559.75 | 1,590.00 | 1,590.00 | - | 308 |
| Sep 23, 2026 | 1,671.20 | 1,675.85 | 1,570.95 | 1,589.95 | 1,589.95 | 0.81% | 112 |
| Sep 22, 2026 | 1,582.40 | 1,590.85 | 1,568.00 | 1,577.15 | 1,577.15 | 0.50% | 217 |
| Sep 21, 2026 | 1,600.00 | 1,601.00 | 1,568.20 | 1,569.25 | 1,569.25 | -1.80% | 310 |
| Sep 18, 2026 | 1,595.00 | 1,602.25 | 1,533.00 | 1,597.95 | 1,597.95 | -1.32% | 2,716 |
| Sep 17, 2026 | 1,630.00 | 1,642.20 | 1,606.00 | 1,619.35 | 1,619.35 | -0.65% | 249 |
| Sep 16, 2026 | 1,621.50 | 1,630.00 | 1,601.20 | 1,630.00 | 1,630.00 | -2.69% | 258 |
| Sep 15, 2026 | 1,707.45 | 1,707.45 | 1,645.40 | 1,675.00 | 1,675.00 | -0.66% | 5,676 |
| Sep 11, 2026 | 1,719.85 | 1,719.85 | 1,677.00 | 1,686.05 | 1,686.05 | -1.85% | 210 |
| Sep 10, 2026 | 1,694.50 | 1,720.90 | 1,681.10 | 1,717.75 | 1,717.75 | 2.12% | 214 |
| Sep 9, 2026 | 1,682.00 | 1,706.95 | 1,657.70 | 1,682.05 | 1,682.05 | -0.54% | 265 |
| Sep 8, 2026 | 1,664.50 | 1,741.95 | 1,661.10 | 1,691.25 | 1,691.25 | 1.22% | 6,556 |
| Sep 7, 2026 | 1,650.00 | 1,698.00 | 1,650.00 | 1,670.90 | 1,670.90 | 1.29% | 1,509 |
| Sep 4, 2026 | 1,625.60 | 1,729.00 | 1,625.60 | 1,649.55 | 1,649.55 | 1.12% | 3,459 |
| Sep 3, 2026 | 1,610.00 | 1,668.00 | 1,610.00 | 1,631.35 | 1,631.35 | 1.33% | 432 |
| Sep 2, 2026 | 1,539.30 | 1,613.60 | 1,539.30 | 1,609.95 | 1,609.95 | 3.02% | 242 |
| Sep 1, 2026 | 1,571.00 | 1,578.40 | 1,550.00 | 1,562.75 | 1,562.75 | -0.54% | 168 |
| Aug 31, 2026 | 1,595.35 | 1,595.35 | 1,565.00 | 1,571.25 | 1,571.25 | -1.51% | 126 |
| Aug 28, 2026 | 1,594.10 | 1,596.00 | 1,576.90 | 1,595.35 | 1,595.35 | -0.23% | 57 |
| Aug 27, 2026 | 1,585.10 | 1,630.20 | 1,578.50 | 1,599.05 | 1,599.05 | 1.14% | 259 |
| Aug 26, 2026 | 1,606.90 | 1,606.90 | 1,576.55 | 1,581.10 | 1,581.10 | -0.68% | 137 |
| Aug 25, 2026 | 1,611.80 | 1,617.00 | 1,590.85 | 1,591.95 | 1,591.95 | -1.68% | 112 |
| Aug 24, 2026 | 1,590.00 | 1,636.20 | 1,565.10 | 1,619.15 | 1,619.15 | 0.41% | 27,702 |
| Aug 21, 2026 | 1,595.80 | 1,627.00 | 1,582.00 | 1,612.60 | 1,612.60 | 1.65% | 511 |
| Aug 20, 2026 | 1,572.20 | 1,597.30 | 1,572.10 | 1,586.40 | 1,586.40 | 1.42% | 95 |
| Aug 19, 2026 | 1,568.80 | 1,570.00 | 1,544.75 | 1,564.25 | 1,564.25 | -0.69% | 881 |
| Aug 18, 2026 | 1,625.40 | 1,625.40 | 1,561.75 | 1,575.05 | 1,575.05 | -1.92% | 506 |
| Aug 17, 2026 | 1,697.50 | 1,697.50 | 1,594.20 | 1,605.85 | 1,605.85 | -3.87% | 1,026 |
| Aug 14, 2026 | 1,765.00 | 1,777.10 | 1,644.30 | 1,670.55 | 1,670.55 | -5.62% | 1,103 |
| Aug 13, 2026 | 1,823.25 | 1,833.50 | 1,724.25 | 1,770.10 | 1,770.10 | -1.72% | 4,043 |
| Aug 12, 2026 | 1,776.20 | 1,824.40 | 1,776.20 | 1,801.15 | 1,801.15 | 1.52% | 486 |
| Aug 11, 2026 | 1,758.70 | 1,785.90 | 1,751.50 | 1,774.25 | 1,774.25 | 1.80% | 222 |
| Aug 10, 2026 | 1,760.05 | 1,787.50 | 1,742.95 | 1,742.95 | 1,742.95 | -0.58% | 294 |
| Aug 7, 2026 | 1,748.30 | 1,775.00 | 1,739.35 | 1,753.15 | 1,753.15 | -0.22% | 463 |
| Aug 6, 2026 | 1,826.15 | 1,826.15 | 1,742.65 | 1,757.05 | 1,757.05 | -1.96% | 1,535 |
| Aug 5, 2026 | 1,897.90 | 1,897.90 | 1,822.50 | 1,839.20 | 1,792.20 | -1.18% | 2,250 |