Rane (Madras) Limited (BOM:532661)
India · Delayed Price · Currency is INR 848.35
+6.40 (0.76%)
At close: Sep 12, 2025
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 841.70 | 852.85 | 840.00 | 848.35 | 848.35 | 0.76% | 596 |
| Sep 11, 2025 | 856.40 | 860.85 | 838.00 | 841.95 | 841.95 | -1.23% | 645 |
| Sep 10, 2025 | 856.55 | 864.95 | 852.20 | 852.45 | 852.45 | -0.48% | 703 |
| Sep 9, 2025 | 868.30 | 868.30 | 848.30 | 856.55 | 856.55 | -1.09% | 1,074 |
| Sep 8, 2025 | 846.10 | 889.00 | 846.10 | 866.00 | 866.00 | 3.18% | 1,066 |
| Sep 5, 2025 | 835.00 | 860.95 | 835.00 | 839.35 | 839.35 | -1.22% | 692 |
| Sep 4, 2025 | 860.90 | 879.00 | 847.65 | 849.75 | 849.75 | -1.29% | 1,575 |
| Sep 3, 2025 | 852.70 | 864.30 | 850.00 | 860.85 | 860.85 | 0.97% | 828 |
| Sep 2, 2025 | 834.55 | 874.45 | 834.55 | 852.55 | 852.55 | 2.62% | 1,259 |
| Sep 1, 2025 | 847.30 | 851.50 | 825.10 | 830.75 | 830.75 | -1.62% | 866 |
| Aug 29, 2025 | 861.80 | 861.80 | 840.00 | 844.45 | 844.45 | -2.86% | 617 |
| Aug 28, 2025 | 830.00 | 878.75 | 830.00 | 869.35 | 869.35 | -0.99% | 1,862 |
| Aug 26, 2025 | 875.25 | 882.45 | 863.50 | 878.05 | 878.05 | -0.36% | 3,443 |
| Aug 25, 2025 | 889.35 | 889.35 | 875.05 | 881.25 | 881.25 | -1.00% | 2,545 |
| Aug 22, 2025 | 887.00 | 900.50 | 884.15 | 890.15 | 890.15 | 0.53% | 1,264 |
| Aug 21, 2025 | 874.65 | 891.95 | 872.35 | 885.45 | 885.45 | 1.81% | 1,467 |
| Aug 20, 2025 | 869.00 | 874.65 | 854.05 | 869.70 | 869.70 | 0.28% | 2,141 |
| Aug 19, 2025 | 838.00 | 870.00 | 838.00 | 867.30 | 867.30 | 3.16% | 1,039 |
| Aug 18, 2025 | 823.00 | 842.90 | 813.80 | 840.75 | 840.75 | 3.89% | 2,751 |
| Aug 14, 2025 | 781.00 | 810.20 | 781.00 | 809.30 | 809.30 | 1.56% | 476 |
| Aug 13, 2025 | 800.85 | 804.75 | 792.70 | 796.90 | 796.90 | -0.49% | 958 |
| Aug 12, 2025 | 780.05 | 813.95 | 780.05 | 800.85 | 800.85 | -0.61% | 1,035 |
| Aug 11, 2025 | 815.00 | 815.25 | 801.00 | 805.75 | 805.75 | -2.02% | 1,315 |
| Aug 8, 2025 | 819.70 | 829.70 | 819.70 | 822.40 | 822.40 | 0.73% | 496 |
| Aug 7, 2025 | 821.00 | 826.75 | 813.85 | 816.40 | 816.40 | -1.70% | 2,139 |
| Aug 6, 2025 | 851.70 | 873.80 | 821.50 | 830.50 | 830.50 | -0.75% | 2,672 |
| Aug 5, 2025 | 844.35 | 875.00 | 829.10 | 836.75 | 836.75 | -0.99% | 3,218 |
| Aug 4, 2025 | 824.95 | 848.00 | 824.90 | 845.10 | 845.10 | 1.60% | 667 |
| Aug 1, 2025 | 843.10 | 843.75 | 825.25 | 831.80 | 831.80 | -1.30% | 383 |
| Jul 31, 2025 | 816.20 | 855.20 | 816.20 | 842.75 | 842.75 | -0.56% | 1,923 |
| Jul 30, 2025 | 844.70 | 851.65 | 838.95 | 847.50 | 847.50 | 1.07% | 496 |
| Jul 29, 2025 | 825.00 | 838.50 | 825.00 | 838.50 | 838.50 | 0.24% | 2,490 |
| Jul 28, 2025 | 877.95 | 877.95 | 829.60 | 836.50 | 828.50 | -2.19% | 1,838 |
| Jul 25, 2025 | 870.30 | 872.50 | 848.30 | 855.25 | 847.07 | -2.98% | 5,548 |
| Jul 24, 2025 | 865.05 | 893.35 | 865.05 | 881.55 | 873.12 | -1.32% | 3,013 |
| Jul 23, 2025 | 891.90 | 895.75 | 883.50 | 893.30 | 884.76 | 0.75% | 789 |
| Jul 22, 2025 | 883.50 | 893.65 | 881.65 | 886.65 | 878.17 | 0.99% | 511 |
| Jul 21, 2025 | 886.00 | 889.25 | 877.40 | 878.00 | 869.60 | -1.01% | 722 |
| Jul 18, 2025 | 894.85 | 897.00 | 879.90 | 887.00 | 878.52 | -0.38% | 9,026 |
| Jul 17, 2025 | 895.00 | 919.00 | 877.05 | 890.35 | 881.84 | 1.33% | 11,414 |
| Jul 16, 2025 | 869.70 | 884.70 | 869.65 | 878.65 | 870.25 | 1.48% | 1,042 |
| Jul 15, 2025 | 885.85 | 887.20 | 861.15 | 865.80 | 857.52 | -1.74% | 1,685 |
| Jul 14, 2025 | 885.00 | 888.95 | 873.40 | 881.15 | 872.72 | 0.82% | 371 |
| Jul 11, 2025 | 890.75 | 893.55 | 868.35 | 873.95 | 865.59 | -1.93% | 806 |
| Jul 10, 2025 | 891.35 | 902.25 | 887.05 | 891.15 | 882.63 | 0.99% | 545 |
| Jul 9, 2025 | 889.95 | 890.00 | 879.10 | 882.40 | 873.96 | -0.62% | 257 |
| Jul 8, 2025 | 898.00 | 898.00 | 884.10 | 887.90 | 879.41 | -0.22% | 348 |
| Jul 7, 2025 | 900.65 | 903.65 | 888.00 | 889.90 | 881.39 | -2.20% | 1,410 |
| Jul 4, 2025 | 910.30 | 914.20 | 904.50 | 909.90 | 901.20 | 0.55% | 567 |
| Jul 3, 2025 | 907.15 | 915.80 | 901.00 | 904.90 | 896.25 | 0.40% | 2,421 |