Rander Corporation Limited (BOM:531228)
India · Delayed Price · Currency is INR 8.93
-0.18 (-1.98%)
At close: Jun 2, 2026
Rander Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.11 | 9.11 | 8.93 | 8.93 | 8.93 | -1.98% | 2,243 |
| Jun 1, 2026 | 9.20 | 9.20 | 9.11 | 9.11 | 9.11 | -1.94% | 561 |
| May 29, 2026 | 9.56 | 9.64 | 9.29 | 9.29 | 9.29 | -1.90% | 1,068 |
| May 27, 2026 | 9.29 | 9.47 | 9.29 | 9.47 | 9.47 | 1.94% | 65 |
| May 26, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.86% | 13 |
| May 25, 2026 | 9.12 | 9.48 | 9.12 | 9.12 | 9.12 | -1.94% | 4,177 |
| May 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.80% | 441 |
| May 21, 2026 | 9.75 | 9.85 | 9.47 | 9.47 | 9.47 | -1.97% | 196 |
| May 20, 2026 | 9.48 | 9.66 | 9.40 | 9.66 | 9.66 | 1.90% | 932 |
| May 19, 2026 | 9.80 | 9.80 | 9.43 | 9.48 | 9.48 | -1.35% | 286 |
| May 18, 2026 | 9.98 | 9.98 | 9.61 | 9.61 | 9.61 | -1.94% | 1,315 |
| May 15, 2026 | 9.99 | 9.99 | 9.80 | 9.80 | 9.80 | -1.90% | 167 |
| May 14, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -1.09% | 326 |
| May 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 37 |
| May 12, 2026 | 10.29 | 10.29 | 10.10 | 10.10 | 10.10 | -1.85% | 688 |
| May 11, 2026 | 10.49 | 10.49 | 10.29 | 10.29 | 10.29 | - | 2,704 |
| May 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.00% | 10 |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.78% | 2,101 |
| May 6, 2026 | 10.50 | 10.70 | 10.50 | 10.69 | 10.69 | 1.33% | 47 |
| May 5, 2026 | 10.55 | 10.71 | 10.55 | 10.55 | 10.55 | -1.95% | 1,807 |
| May 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 109 |
| Apr 30, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% | 5 |
| Apr 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 122 |
| Apr 28, 2026 | 10.71 | 10.71 | 10.29 | 10.71 | 10.71 | 2.00% | 3,432 |
| Apr 27, 2026 | 10.81 | 10.81 | 10.39 | 10.50 | 10.50 | -0.94% | 10,767 |
| Apr 24, 2026 | 10.84 | 10.84 | 10.60 | 10.60 | 10.60 | -1.76% | 51 |
| Apr 23, 2026 | 10.79 | 10.79 | 10.37 | 10.79 | 10.79 | 1.98% | 774 |
| Apr 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.93% | 1,840 |
| Apr 21, 2026 | 10.18 | 10.38 | 10.00 | 10.38 | 10.38 | 1.96% | 3,881 |
| 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 |