Rander Corporation Limited (BOM:531228)
India · Delayed Price · Currency is INR 10.18
+0.19 (1.90%)
At close: Apr 20, 2026
Rander Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.99 | 10.18 | 9.99 | 10.18 | 10.18 | 1.90% | 82 |
| Apr 17, 2026 | 9.68 | 9.99 | 9.68 | 9.99 | 9.99 | 1.94% | 1,637 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.67 | 9.80 | 9.80 | - | 5,802 |
| Apr 15, 2026 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -2.00% | 4,375 |
| Apr 13, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,109 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9 |
| Apr 8, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.60% | 507 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| Apr 6, 2026 | 9.93 | 10.08 | 9.90 | 9.94 | 9.94 | 0.51% | 325 |
| Apr 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 3 |
| Apr 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.96% | 28 |
| Mar 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.32% | 511 |
| Mar 27, 2026 | 10.23 | 10.23 | 9.83 | 9.83 | 9.83 | -1.99% | 104 |
| Mar 24, 2026 | 9.84 | 10.03 | 9.84 | 10.03 | 10.03 | 1.93% | 1,703 |
| Mar 23, 2026 | 10.04 | 10.04 | 9.84 | 9.84 | 9.84 | -1.99% | 166 |
| Mar 20, 2026 | 9.85 | 10.04 | 9.85 | 10.04 | 10.04 | - | 110 |
| Mar 19, 2026 | 10.44 | 10.44 | 10.04 | 10.04 | 10.04 | -1.95% | 3,724 |
| Mar 18, 2026 | 10.39 | 10.39 | 10.24 | 10.24 | 10.24 | -1.92% | 72 |
| Mar 17, 2026 | 10.28 | 10.44 | 10.06 | 10.44 | 10.44 | 1.85% | 302 |
| Mar 16, 2026 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | - | 319 |
| Mar 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | 62 |
| Mar 12, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.47% | 725 |
| Mar 11, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 218 |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 76 |
| Mar 9, 2026 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.40% | 180 |
| Mar 6, 2026 | 9.67 | 10.04 | 9.67 | 10.04 | 10.04 | 1.93% | 4,552 |
| Mar 5, 2026 | 9.97 | 9.97 | 9.85 | 9.85 | 9.85 | -1.20% | 3,009 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.85 | 9.97 | 9.97 | -0.40% | 620 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.00 | 10.01 | 10.01 | -1.86% | 467 |
| Feb 26, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 19 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 801 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 33 |
| Feb 23, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 30 |
| Feb 19, 2026 | 10.81 | 10.81 | 10.40 | 10.40 | 10.40 | -1.89% | 1,001 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.76% | 633 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | - | 1,484 |
| Feb 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.98% | 2,911 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.50 | 10.58 | 10.58 | 1.73% | 367 |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 754 |
| Feb 11, 2026 | 10.45 | 10.45 | 10.20 | 10.40 | 10.40 | - | 5,225 |
| Feb 10, 2026 | 10.40 | 10.73 | 10.40 | 10.40 | 10.40 | -1.14% | 5,435 |
| Feb 9, 2026 | 10.52 | 10.94 | 10.52 | 10.52 | 10.52 | -1.96% | 129 |
| Feb 6, 2026 | 10.99 | 10.99 | 10.73 | 10.73 | 10.73 | -1.92% | 64 |
| Feb 5, 2026 | 11.16 | 11.16 | 10.94 | 10.94 | 10.94 | -1.97% | 261 |
| Feb 4, 2026 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | -1.93% | 210 |
| Feb 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.98% | 210 |
| Feb 2, 2026 | 11.40 | 11.62 | 11.40 | 11.61 | 11.61 | 1.84% | 1,526 |
| Feb 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 23 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 11 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.97% | 3 |