Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,670.55
-99.55 (-5.62%)
At close: Aug 14, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,891.45 | 1,894.55 | 1,850.00 | 1,861.15 | 1,813.59 | -0.25% | 1,663 |
| Aug 3, 2026 | 1,768.75 | 1,885.00 | 1,745.00 | 1,865.90 | 1,818.22 | 6.98% | 4,586 |
| Jul 31, 2026 | 1,743.60 | 1,782.55 | 1,735.00 | 1,744.15 | 1,699.58 | -0.09% | 1,375 |
| Jul 30, 2026 | 1,725.00 | 1,775.00 | 1,725.00 | 1,745.80 | 1,701.19 | 0.99% | 1,262 |
| Jul 29, 2026 | 1,740.00 | 1,756.65 | 1,721.35 | 1,728.70 | 1,684.52 | -0.97% | 437 |
| Jul 28, 2026 | 1,741.50 | 1,772.20 | 1,740.00 | 1,745.60 | 1,700.99 | -0.86% | 553 |
| Jul 27, 2026 | 1,756.70 | 1,766.00 | 1,742.45 | 1,760.80 | 1,715.80 | 1.03% | 413 |
| Jul 24, 2026 | 1,712.00 | 1,743.15 | 1,691.45 | 1,742.80 | 1,698.26 | 1.24% | 1,149 |
| Jul 23, 2026 | 1,727.45 | 1,742.25 | 1,707.25 | 1,721.45 | 1,677.46 | -0.40% | 438 |
| Jul 22, 2026 | 1,769.10 | 1,769.10 | 1,704.05 | 1,728.35 | 1,684.18 | -2.30% | 675 |
| Jul 21, 2026 | 1,734.70 | 1,770.65 | 1,734.70 | 1,769.10 | 1,723.89 | 1.26% | 391 |
| Jul 20, 2026 | 1,731.30 | 1,757.70 | 1,718.40 | 1,747.15 | 1,702.50 | 0.93% | 310 |
| Jul 17, 2026 | 1,732.25 | 1,743.40 | 1,712.00 | 1,731.05 | 1,686.81 | -0.55% | 1,674 |
| Jul 16, 2026 | 1,743.60 | 1,749.65 | 1,729.00 | 1,740.55 | 1,696.07 | -0.28% | 378 |
| Jul 15, 2026 | 1,789.00 | 1,789.00 | 1,730.50 | 1,745.50 | 1,700.89 | -0.43% | 333 |
| Jul 14, 2026 | 1,763.10 | 1,765.00 | 1,722.30 | 1,753.10 | 1,708.30 | -0.64% | 565 |
| Jul 13, 2026 | 1,800.10 | 1,818.15 | 1,748.40 | 1,764.35 | 1,719.26 | -1.51% | 912 |
| Jul 10, 2026 | 1,798.30 | 1,836.70 | 1,778.10 | 1,791.35 | 1,745.57 | 0.97% | 727 |
| Jul 9, 2026 | 1,749.95 | 1,782.50 | 1,735.55 | 1,774.15 | 1,728.81 | 2.82% | 395 |
| Jul 8, 2026 | 1,760.00 | 1,765.80 | 1,711.70 | 1,725.45 | 1,681.36 | -0.41% | 448 |
| Jul 7, 2026 | 1,737.10 | 1,753.30 | 1,716.05 | 1,732.60 | 1,688.32 | -0.80% | 198 |
| Jul 6, 2026 | 1,742.00 | 1,798.00 | 1,740.50 | 1,746.65 | 1,702.02 | 0.32% | 641 |
| Jul 3, 2026 | 1,747.60 | 1,755.40 | 1,726.45 | 1,741.05 | 1,696.56 | 0.75% | 746 |
| Jul 2, 2026 | 1,744.65 | 1,745.55 | 1,712.10 | 1,728.10 | 1,683.94 | 0.54% | 431 |
| Jul 1, 2026 | 1,683.80 | 1,740.00 | 1,681.30 | 1,718.80 | 1,674.88 | 2.80% | 1,011 |
| Jun 30, 2026 | 1,720.90 | 1,754.90 | 1,661.90 | 1,672.00 | 1,629.27 | -2.03% | 924 |
| Jun 29, 2026 | 1,636.35 | 1,740.10 | 1,626.20 | 1,706.70 | 1,663.09 | 3.98% | 1,338 |
| Jun 25, 2026 | 1,585.50 | 1,652.95 | 1,580.85 | 1,641.45 | 1,599.50 | 3.98% | 2,005 |
| Jun 24, 2026 | 1,609.05 | 1,611.50 | 1,571.05 | 1,578.60 | 1,538.26 | -0.77% | 947 |
| Jun 23, 2026 | 1,672.15 | 1,679.00 | 1,590.00 | 1,590.85 | 1,550.20 | -3.60% | 625 |
| Jun 22, 2026 | 1,693.60 | 1,747.15 | 1,630.20 | 1,650.30 | 1,608.13 | -2.20% | 1,608 |
| Jun 19, 2026 | 1,636.00 | 1,795.20 | 1,632.00 | 1,687.40 | 1,644.28 | 2.53% | 5,700 |
| Jun 18, 2026 | 1,615.50 | 1,660.00 | 1,609.90 | 1,645.75 | 1,603.69 | 1.87% | 1,876 |
| Jun 17, 2026 | 1,550.00 | 1,633.00 | 1,540.00 | 1,615.50 | 1,574.22 | 5.48% | 2,106 |
| Jun 16, 2026 | 1,482.10 | 1,548.00 | 1,462.80 | 1,531.50 | 1,492.36 | 4.13% | 21,282 |
| Jun 15, 2026 | 1,474.90 | 1,506.95 | 1,462.00 | 1,470.75 | 1,433.17 | 1.59% | 447 |
| Jun 12, 2026 | 1,394.90 | 1,464.30 | 1,394.90 | 1,447.70 | 1,410.70 | 5.72% | 459 |
| Jun 11, 2026 | 1,393.10 | 1,393.10 | 1,354.00 | 1,369.35 | 1,334.36 | -2.45% | 1,253 |
| Jun 10, 2026 | 1,422.90 | 1,435.10 | 1,381.00 | 1,403.80 | 1,367.93 | -0.34% | 238 |
| Jun 9, 2026 | 1,440.40 | 1,440.40 | 1,408.65 | 1,408.65 | 1,372.65 | -0.55% | 158 |
| Jun 8, 2026 | 1,434.90 | 1,477.70 | 1,410.20 | 1,416.45 | 1,380.25 | -2.83% | 195 |
| Jun 5, 2026 | 1,464.00 | 1,472.45 | 1,434.95 | 1,457.70 | 1,420.45 | -0.27% | 637 |