Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,398.35
+2.80 (0.20%)
At close: May 25, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1,105.00 | 1,320.00 | 1,105.00 | 1,248.30 | 1,248.30 | 13.15% | 10,108 |
| May 12, 2026 | 1,124.00 | 1,139.65 | 1,101.40 | 1,103.20 | 1,103.20 | -3.67% | 55 |
| May 11, 2026 | 1,158.40 | 1,162.70 | 1,134.20 | 1,145.25 | 1,145.25 | -2.05% | 314 |
| May 8, 2026 | 1,179.40 | 1,186.30 | 1,152.10 | 1,169.25 | 1,169.25 | -0.71% | 203 |
| May 7, 2026 | 1,205.00 | 1,233.00 | 1,175.50 | 1,177.65 | 1,177.65 | -0.34% | 1,553 |
| 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 |