Rane (Madras) Limited (BOM:532661)
India · Delayed Price · Currency is INR 832.85
-20.70 (-2.43%)
At close: Feb 13, 2026
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 841.15 | 843.25 | 830.60 | 832.85 | 832.85 | -2.43% | 559 |
| Feb 12, 2026 | 815.30 | 870.00 | 815.30 | 853.55 | 853.55 | 2.39% | 4,516 |
| Feb 11, 2026 | 811.05 | 845.05 | 811.05 | 833.60 | 833.60 | -0.70% | 387 |
| Feb 10, 2026 | 811.05 | 853.20 | 811.05 | 839.45 | 839.45 | -0.26% | 501 |
| Feb 9, 2026 | 810.05 | 850.00 | 810.05 | 841.60 | 841.60 | 0.69% | 1,710 |
| Feb 6, 2026 | 849.95 | 849.95 | 810.20 | 835.80 | 835.80 | -0.35% | 1,540 |
| Feb 5, 2026 | 830.00 | 895.75 | 825.40 | 838.70 | 838.70 | 8.88% | 19,632 |
| Feb 4, 2026 | 759.90 | 775.00 | 757.80 | 770.30 | 770.30 | 2.58% | 642 |
| Feb 3, 2026 | 752.05 | 755.00 | 743.00 | 750.90 | 750.90 | 3.03% | 323 |
| Feb 2, 2026 | 734.15 | 736.65 | 712.45 | 728.85 | 728.85 | -0.62% | 481 |
| Feb 1, 2026 | 739.15 | 739.90 | 707.80 | 733.40 | 733.40 | -1.19% | 313 |
| Jan 30, 2026 | 732.00 | 747.50 | 732.00 | 742.25 | 742.25 | 0.71% | 129 |
| Jan 29, 2026 | 748.35 | 748.35 | 734.00 | 737.05 | 737.05 | -1.02% | 341 |
| Jan 28, 2026 | 740.15 | 749.60 | 732.90 | 744.65 | 744.65 | 0.66% | 270 |
| Jan 27, 2026 | 732.30 | 749.80 | 724.55 | 739.80 | 739.80 | -0.06% | 330 |
| Jan 23, 2026 | 759.75 | 760.00 | 735.00 | 740.25 | 740.25 | -3.35% | 212 |
| Jan 22, 2026 | 740.55 | 769.00 | 740.00 | 765.90 | 765.90 | 3.78% | 338 |
| Jan 21, 2026 | 739.35 | 743.35 | 720.75 | 738.00 | 738.00 | -1.60% | 267 |
| Jan 20, 2026 | 755.55 | 755.55 | 740.00 | 750.00 | 750.00 | -1.02% | 299 |
| Jan 19, 2026 | 772.80 | 772.80 | 756.75 | 757.75 | 757.75 | -3.01% | 229 |
| Jan 16, 2026 | 777.60 | 793.00 | 775.95 | 781.30 | 781.30 | -0.56% | 254 |
| Jan 14, 2026 | 785.25 | 796.10 | 782.50 | 785.70 | 785.70 | 0.15% | 279 |
| Jan 13, 2026 | 792.75 | 796.25 | 780.05 | 784.50 | 784.50 | -0.33% | 277 |
| Jan 12, 2026 | 782.50 | 799.10 | 780.00 | 787.10 | 787.10 | -1.42% | 337 |
| Jan 9, 2026 | 805.00 | 812.00 | 790.00 | 798.40 | 798.40 | -1.57% | 426 |
| Jan 8, 2026 | 775.60 | 822.05 | 775.60 | 811.10 | 811.10 | -0.62% | 321 |
| Jan 7, 2026 | 821.00 | 824.10 | 810.00 | 816.20 | 816.20 | -0.17% | 73 |
| Jan 6, 2026 | 839.10 | 839.10 | 811.50 | 817.55 | 817.55 | -1.65% | 339 |
| Jan 5, 2026 | 831.55 | 845.00 | 831.00 | 831.30 | 831.30 | -1.88% | 346 |
| Jan 2, 2026 | 809.50 | 850.75 | 809.50 | 847.25 | 847.25 | 4.65% | 3,970 |
| Jan 1, 2026 | 792.00 | 812.05 | 792.00 | 809.60 | 809.60 | 2.25% | 655 |
| Dec 31, 2025 | 789.00 | 810.00 | 789.00 | 791.75 | 791.75 | 1.18% | 163 |
| Dec 30, 2025 | 803.00 | 803.00 | 774.55 | 782.50 | 782.50 | 0.92% | 356 |
| Dec 29, 2025 | 784.35 | 806.40 | 771.80 | 775.35 | 775.35 | -2.18% | 475 |
| Dec 26, 2025 | 837.95 | 837.95 | 775.85 | 792.60 | 792.60 | 0.60% | 557 |
| Dec 24, 2025 | 750.95 | 796.00 | 747.35 | 787.85 | 787.85 | 6.01% | 1,401 |
| Dec 23, 2025 | 742.70 | 749.40 | 741.80 | 743.15 | 743.15 | 0.37% | 94 |
| Dec 22, 2025 | 738.65 | 749.00 | 729.00 | 740.40 | 740.40 | 0.46% | 274 |
| Dec 19, 2025 | 732.40 | 739.50 | 731.75 | 737.00 | 737.00 | 1.47% | 214 |
| Dec 18, 2025 | 743.80 | 743.80 | 725.65 | 726.35 | 726.35 | -2.35% | 297 |
| Dec 17, 2025 | 741.25 | 748.00 | 738.00 | 743.80 | 743.80 | 0.34% | 187 |
| Dec 16, 2025 | 742.15 | 747.75 | 735.30 | 741.25 | 741.25 | 0.37% | 102 |
| Dec 15, 2025 | 732.80 | 744.00 | 732.50 | 738.50 | 738.50 | -0.42% | 105 |
| Dec 12, 2025 | 734.40 | 745.00 | 734.40 | 741.60 | 741.60 | 1.34% | 257 |
| Dec 11, 2025 | 732.80 | 742.40 | 729.00 | 731.80 | 731.80 | -0.35% | 286 |
| Dec 10, 2025 | 739.20 | 745.00 | 731.80 | 734.40 | 734.40 | 1.10% | 341 |
| Dec 9, 2025 | 720.00 | 732.40 | 714.10 | 726.40 | 726.40 | 0.16% | 492 |
| Dec 8, 2025 | 751.00 | 751.00 | 718.95 | 725.25 | 725.25 | -3.29% | 217 |
| Dec 5, 2025 | 754.15 | 767.15 | 745.80 | 749.90 | 749.90 | -0.71% | 277 |
| Dec 4, 2025 | 765.50 | 777.00 | 752.30 | 755.30 | 755.30 | -1.63% | 335 |