Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,742.80
+21.35 (1.24%)
At close: Jul 24, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,712.00 | 1,743.15 | 1,691.45 | 1,742.80 | 1,742.80 | 1.24% | 1,149 |
| Jul 23, 2026 | 1,727.45 | 1,742.25 | 1,707.25 | 1,721.45 | 1,721.45 | -0.40% | 438 |
| Jul 22, 2026 | 1,769.10 | 1,769.10 | 1,704.05 | 1,728.35 | 1,728.35 | -2.30% | 675 |
| Jul 21, 2026 | 1,734.70 | 1,770.65 | 1,734.70 | 1,769.10 | 1,769.10 | 1.26% | 391 |
| Jul 20, 2026 | 1,731.30 | 1,757.70 | 1,718.40 | 1,747.15 | 1,747.15 | 0.93% | 310 |
| Jul 17, 2026 | 1,732.25 | 1,743.40 | 1,712.00 | 1,731.05 | 1,731.05 | -0.55% | 1,674 |
| Jul 16, 2026 | 1,743.60 | 1,749.65 | 1,729.00 | 1,740.55 | 1,740.55 | -0.28% | 378 |
| Jul 15, 2026 | 1,789.00 | 1,789.00 | 1,730.50 | 1,745.50 | 1,745.50 | -0.43% | 333 |
| Jul 14, 2026 | 1,763.10 | 1,765.00 | 1,722.30 | 1,753.10 | 1,753.10 | -0.64% | 565 |
| Jul 13, 2026 | 1,800.10 | 1,818.15 | 1,748.40 | 1,764.35 | 1,764.35 | -1.51% | 912 |
| Jul 10, 2026 | 1,798.30 | 1,836.70 | 1,778.10 | 1,791.35 | 1,791.35 | 0.97% | 727 |
| Jul 9, 2026 | 1,749.95 | 1,782.50 | 1,735.55 | 1,774.15 | 1,774.15 | 2.82% | 395 |
| Jul 8, 2026 | 1,760.00 | 1,765.80 | 1,711.70 | 1,725.45 | 1,725.45 | -0.41% | 448 |
| Jul 7, 2026 | 1,737.10 | 1,753.30 | 1,716.05 | 1,732.60 | 1,732.60 | -0.80% | 198 |
| Jul 6, 2026 | 1,742.00 | 1,798.00 | 1,740.50 | 1,746.65 | 1,746.65 | 0.32% | 641 |
| Jul 3, 2026 | 1,747.60 | 1,755.40 | 1,726.45 | 1,741.05 | 1,741.05 | 0.75% | 746 |
| Jul 2, 2026 | 1,744.65 | 1,745.55 | 1,712.10 | 1,728.10 | 1,728.10 | 0.54% | 431 |
| Jul 1, 2026 | 1,683.80 | 1,740.00 | 1,681.30 | 1,718.80 | 1,718.80 | 2.80% | 1,011 |
| Jun 30, 2026 | 1,720.90 | 1,754.90 | 1,661.90 | 1,672.00 | 1,672.00 | -2.03% | 924 |
| Jun 29, 2026 | 1,636.35 | 1,740.10 | 1,626.20 | 1,706.70 | 1,706.70 | 3.98% | 1,338 |
| Jun 25, 2026 | 1,585.50 | 1,652.95 | 1,580.85 | 1,641.45 | 1,641.45 | 3.98% | 2,005 |
| Jun 24, 2026 | 1,609.05 | 1,611.50 | 1,571.05 | 1,578.60 | 1,578.60 | -0.77% | 947 |
| Jun 23, 2026 | 1,672.15 | 1,679.00 | 1,590.00 | 1,590.85 | 1,590.85 | -3.60% | 625 |
| Jun 22, 2026 | 1,693.60 | 1,747.15 | 1,630.20 | 1,650.30 | 1,650.30 | -2.20% | 1,608 |
| Jun 19, 2026 | 1,636.00 | 1,795.20 | 1,632.00 | 1,687.40 | 1,687.40 | 2.53% | 5,700 |
| Jun 18, 2026 | 1,615.50 | 1,660.00 | 1,609.90 | 1,645.75 | 1,645.75 | 1.87% | 1,876 |
| Jun 17, 2026 | 1,550.00 | 1,633.00 | 1,540.00 | 1,615.50 | 1,615.50 | 5.48% | 2,106 |
| Jun 16, 2026 | 1,482.10 | 1,548.00 | 1,462.80 | 1,531.50 | 1,531.50 | 4.13% | 21,282 |
| Jun 15, 2026 | 1,474.90 | 1,506.95 | 1,462.00 | 1,470.75 | 1,470.75 | 1.59% | 447 |
| Jun 12, 2026 | 1,394.90 | 1,464.30 | 1,394.90 | 1,447.70 | 1,447.70 | 5.72% | 459 |
| Jun 11, 2026 | 1,393.10 | 1,393.10 | 1,354.00 | 1,369.35 | 1,369.35 | -2.45% | 1,253 |
| Jun 10, 2026 | 1,422.90 | 1,435.10 | 1,381.00 | 1,403.80 | 1,403.80 | -0.34% | 238 |
| Jun 9, 2026 | 1,440.40 | 1,440.40 | 1,408.65 | 1,408.65 | 1,408.65 | -0.55% | 158 |
| Jun 8, 2026 | 1,434.90 | 1,477.70 | 1,410.20 | 1,416.45 | 1,416.45 | -2.83% | 195 |
| Jun 5, 2026 | 1,464.00 | 1,472.45 | 1,434.95 | 1,457.70 | 1,457.70 | -0.27% | 637 |
| Jun 4, 2026 | 1,482.00 | 1,500.00 | 1,454.75 | 1,461.60 | 1,461.60 | -1.46% | 861 |
| Jun 3, 2026 | 1,504.90 | 1,504.90 | 1,451.50 | 1,483.30 | 1,483.30 | 1.30% | 561 |
| Jun 2, 2026 | 1,430.85 | 1,470.00 | 1,425.00 | 1,464.20 | 1,464.20 | 2.19% | 52,626 |
| Jun 1, 2026 | 1,401.00 | 1,498.00 | 1,401.00 | 1,432.85 | 1,432.85 | 2.18% | 2,016 |
| May 29, 2026 | 1,415.50 | 1,446.30 | 1,392.00 | 1,402.30 | 1,402.30 | -1.21% | 2,133 |
| May 27, 2026 | 1,411.00 | 1,425.50 | 1,402.00 | 1,419.50 | 1,419.50 | 2.48% | 650 |
| May 26, 2026 | 1,400.00 | 1,423.60 | 1,368.00 | 1,385.15 | 1,385.15 | -0.94% | 497 |
| May 25, 2026 | 1,395.20 | 1,449.70 | 1,385.90 | 1,398.35 | 1,398.35 | 0.20% | 356 |
| May 22, 2026 | 1,408.00 | 1,429.60 | 1,390.10 | 1,395.55 | 1,395.55 | -0.80% | 304 |
| May 21, 2026 | 1,477.00 | 1,490.90 | 1,404.85 | 1,406.80 | 1,406.80 | -3.81% | 1,159 |
| May 20, 2026 | 1,477.00 | 1,500.00 | 1,444.00 | 1,462.50 | 1,462.50 | -1.69% | 251 |
| May 19, 2026 | 1,520.00 | 1,560.00 | 1,476.55 | 1,487.60 | 1,487.60 | -1.47% | 3,784 |
| May 18, 2026 | 1,419.15 | 1,525.00 | 1,406.00 | 1,509.80 | 1,509.80 | 4.97% | 8,233 |
| May 15, 2026 | 1,276.90 | 1,492.05 | 1,247.00 | 1,438.35 | 1,438.35 | 14.51% | 17,855 |
| May 14, 2026 | 1,230.00 | 1,277.65 | 1,207.90 | 1,256.05 | 1,256.05 | 0.62% | 3,427 |