Rander Corporation Limited (BOM:531228)
India · Delayed Price · Currency is INR 12.00
+0.35 (3.00%)
At close: Aug 14, 2026
Rander Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.00% | 100 |
| Aug 12, 2026 | 11.00 | 11.65 | 10.61 | 11.65 | 11.65 | 4.95% | 2,217 |
| Aug 11, 2026 | 11.50 | 11.56 | 10.46 | 11.10 | 11.10 | 0.82% | 2,197 |
| Aug 10, 2026 | 10.99 | 11.55 | 10.99 | 11.01 | 11.01 | 0.09% | 663 |
| Aug 7, 2026 | 11.16 | 11.65 | 11.00 | 11.00 | 11.00 | -4.93% | 4,735 |
| Aug 6, 2026 | 11.99 | 12.52 | 11.40 | 11.57 | 11.57 | -3.50% | 365 |
| Aug 4, 2026 | 11.90 | 12.52 | 11.36 | 11.99 | 11.99 | 0.33% | 2,004 |
| Aug 3, 2026 | 12.53 | 12.78 | 11.95 | 11.95 | 11.95 | -4.63% | 1,540 |
| Jul 31, 2026 | 12.53 | 12.53 | 11.80 | 12.53 | 12.53 | 2.04% | 240 |
| Jul 30, 2026 | 11.82 | 12.28 | 11.20 | 12.28 | 12.28 | 4.96% | 703 |
| Jul 29, 2026 | 12.60 | 12.88 | 11.70 | 11.70 | 11.70 | -4.96% | 1,092 |
| Jul 28, 2026 | 13.21 | 13.58 | 12.31 | 12.31 | 12.31 | -4.94% | 3,464 |
| Jul 27, 2026 | 12.75 | 13.60 | 12.35 | 12.95 | 12.95 | -0.38% | 6,444 |
| Jul 24, 2026 | 12.70 | 13.32 | 12.70 | 13.00 | 13.00 | 2.36% | 269 |
| Jul 23, 2026 | 12.48 | 13.10 | 12.45 | 12.70 | 12.70 | 1.76% | 5,758 |
| Jul 22, 2026 | 12.35 | 12.71 | 11.68 | 12.48 | 12.48 | 2.04% | 771 |
| Jul 21, 2026 | 12.85 | 13.48 | 12.21 | 12.23 | 12.23 | -4.82% | 5,760 |
| Jul 20, 2026 | 12.00 | 13.18 | 11.94 | 12.85 | 12.85 | 2.31% | 6,483 |
| Jul 17, 2026 | 11.98 | 12.56 | 11.98 | 12.56 | 12.56 | 4.93% | 11,882 |
| Jul 16, 2026 | 11.97 | 11.97 | 11.00 | 11.97 | 11.97 | 5.00% | 73,873 |
| Jul 15, 2026 | 10.40 | 11.40 | 10.32 | 11.40 | 11.40 | 4.97% | 265,841 |
| Jul 14, 2026 | 10.50 | 10.86 | 10.50 | 10.86 | 10.86 | 4.93% | 279,855 |
| Jul 13, 2026 | 10.38 | 10.38 | 9.85 | 10.35 | 10.35 | 0.19% | 599 |
| Jul 10, 2026 | 10.00 | 10.40 | 10.00 | 10.33 | 10.33 | 3.30% | 155 |
| Jul 9, 2026 | 9.45 | 10.38 | 9.45 | 10.00 | 10.00 | 0.60% | 5,608 |
| Jul 8, 2026 | 9.97 | 9.97 | 9.89 | 9.94 | 9.94 | 4.63% | 3,101 |
| Jul 7, 2026 | 10.30 | 10.30 | 9.50 | 9.50 | 9.50 | -4.04% | 130 |
| Jul 6, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 561 |
| Jul 3, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | -0.41% | 2 |
| Jul 2, 2026 | 9.24 | 9.70 | 8.78 | 9.69 | 9.69 | 4.87% | 226 |
| Jul 1, 2026 | 9.24 | 9.25 | 8.82 | 9.24 | 9.24 | 4.76% | 352 |
| Jun 30, 2026 | 8.01 | 8.82 | 8.00 | 8.82 | 8.82 | 5.00% | 11,608 |
| Jun 29, 2026 | 8.64 | 8.64 | 8.40 | 8.40 | 8.40 | -4.76% | 1,434 |
| Jun 25, 2026 | 9.27 | 9.27 | 8.82 | 8.82 | 8.82 | -4.85% | 1,300 |
| Jun 24, 2026 | 9.49 | 10.00 | 9.06 | 9.27 | 9.27 | -2.73% | 106 |
| Jun 23, 2026 | 9.58 | 9.58 | 9.07 | 9.53 | 9.53 | -0.10% | 387 |
| Jun 22, 2026 | 9.79 | 10.48 | 9.50 | 9.54 | 9.54 | -4.50% | 135 |
| Jun 19, 2026 | 10.00 | 10.49 | 9.97 | 9.99 | 9.99 | -4.77% | 1,122 |
| Jun 18, 2026 | 10.00 | 10.49 | 10.00 | 10.49 | 10.49 | -0.10% | 40 |
| Jun 17, 2026 | 10.86 | 10.86 | 10.50 | 10.50 | 10.50 | 1.45% | 4 |
| Jun 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.86% | 210 |
| Jun 15, 2026 | 9.86 | 9.87 | 9.40 | 9.87 | 9.87 | 5.00% | 17,328 |
| Jun 12, 2026 | 9.88 | 10.34 | 9.40 | 9.40 | 9.40 | -4.95% | 416 |
| Jun 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 10 |
| Jun 10, 2026 | 9.45 | 9.90 | 9.45 | 9.89 | 9.89 | 4.66% | 830 |
| Jun 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 50 |
| Jun 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 497 |
| Jun 5, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 4.77% | 501 |
| Jun 4, 2026 | 8.76 | 8.76 | 8.59 | 8.59 | 8.59 | -1.94% | 8,348 |
| Jun 3, 2026 | 8.93 | 9.00 | 8.76 | 8.76 | 8.76 | -1.90% | 350 |