Rane Holdings Limited (BOM:505800)
India · Delayed Price · Currency is INR 1,649.55
+18.20 (1.12%)
At close: Sep 4, 2026
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |