Rane (Madras) Limited (BOM:532661)
India · Delayed Price · Currency is INR 1,120.90
+132.85 (13.45%)
At close: Jun 19, 2026
BOM:532661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,131.75 | 1,167.15 | 1,104.50 | 1,137.90 | 1,137.90 | 1.52% | 10,590 |
| Jun 19, 2026 | 988.05 | 1,138.00 | 988.05 | 1,120.90 | 1,120.90 | 13.45% | 56,886 |
| Jun 18, 2026 | 984.95 | 990.00 | 975.30 | 988.05 | 988.05 | 1.01% | 2,209 |
| Jun 17, 2026 | 985.05 | 987.35 | 968.55 | 978.15 | 978.15 | -0.20% | 3,647 |
| Jun 16, 2026 | 934.60 | 989.20 | 926.90 | 980.15 | 980.15 | 5.81% | 7,325 |
| Jun 15, 2026 | 940.00 | 942.00 | 925.00 | 926.30 | 926.30 | 0.60% | 1,025 |
| Jun 12, 2026 | 910.10 | 924.95 | 910.10 | 920.80 | 920.80 | 3.32% | 372 |
| Jun 11, 2026 | 896.70 | 908.00 | 888.75 | 891.25 | 891.25 | -1.68% | 593 |
| Jun 10, 2026 | 921.70 | 927.00 | 905.00 | 906.45 | 906.45 | -2.20% | 359 |
| Jun 9, 2026 | 901.60 | 930.55 | 901.60 | 926.85 | 926.85 | 4.62% | 1,424 |
| Jun 8, 2026 | 900.25 | 901.15 | 884.00 | 885.95 | 885.95 | -1.62% | 393 |
| Jun 5, 2026 | 916.70 | 916.70 | 900.00 | 900.50 | 900.50 | -1.27% | 199 |
| Jun 4, 2026 | 903.20 | 925.00 | 903.20 | 912.10 | 912.10 | 0.88% | 427 |
| Jun 3, 2026 | 914.65 | 916.60 | 900.00 | 904.10 | 904.10 | -1.36% | 1,439 |
| Jun 2, 2026 | 898.05 | 919.00 | 898.05 | 916.60 | 916.60 | 0.65% | 295 |
| Jun 1, 2026 | 937.75 | 937.75 | 907.00 | 910.65 | 910.65 | 0.24% | 1,275 |
| May 29, 2026 | 917.45 | 928.40 | 907.00 | 908.50 | 908.50 | -2.30% | 526 |
| May 27, 2026 | 930.05 | 932.40 | 920.00 | 929.85 | 929.85 | 0.58% | 1,240 |
| May 26, 2026 | 933.40 | 942.25 | 921.30 | 924.45 | 924.45 | -0.37% | 829 |
| May 25, 2026 | 930.50 | 954.05 | 919.65 | 927.85 | 927.85 | 0.22% | 7,782 |
| May 22, 2026 | 924.85 | 940.00 | 919.75 | 925.85 | 925.85 | -0.08% | 1,028 |
| May 21, 2026 | 885.10 | 933.35 | 885.10 | 926.60 | 926.60 | 5.05% | 1,583 |
| May 20, 2026 | 884.40 | 889.95 | 880.05 | 882.05 | 882.05 | -0.82% | 226 |
| May 19, 2026 | 885.00 | 901.00 | 884.45 | 889.30 | 889.30 | 0.11% | 1,981 |
| May 18, 2026 | 885.05 | 912.25 | 879.00 | 888.35 | 888.35 | -0.80% | 1,522 |
| May 15, 2026 | 898.80 | 916.00 | 885.00 | 895.50 | 895.50 | 0.87% | 710 |
| May 14, 2026 | 907.45 | 907.45 | 885.40 | 887.80 | 887.80 | -1.75% | 824 |
| May 13, 2026 | 909.95 | 929.95 | 886.55 | 903.60 | 903.60 | 0.90% | 5,482 |
| May 12, 2026 | 887.80 | 916.00 | 849.95 | 895.50 | 895.50 | 2.10% | 2,848 |
| May 11, 2026 | 920.05 | 920.05 | 873.00 | 877.05 | 877.05 | -4.96% | 1,393 |
| May 8, 2026 | 957.15 | 957.15 | 912.40 | 922.85 | 922.85 | -1.65% | 1,616 |
| May 7, 2026 | 939.80 | 969.00 | 929.75 | 938.35 | 938.35 | 2.62% | 19,117 |
| May 6, 2026 | 872.10 | 975.00 | 850.10 | 914.40 | 914.40 | 6.05% | 34,702 |
| May 5, 2026 | 850.05 | 884.65 | 850.00 | 862.20 | 862.20 | 4.46% | 11,601 |
| May 4, 2026 | 818.50 | 827.00 | 806.45 | 825.35 | 825.35 | 1.93% | 993 |
| Apr 30, 2026 | 798.00 | 815.00 | 785.25 | 809.70 | 809.70 | 1.72% | 1,737 |
| Apr 29, 2026 | 774.80 | 822.35 | 772.45 | 796.00 | 796.00 | 2.71% | 2,333 |
| Apr 28, 2026 | 777.45 | 780.70 | 770.00 | 775.00 | 775.00 | 0.09% | 55 |
| Apr 27, 2026 | 752.85 | 775.00 | 752.85 | 774.30 | 774.30 | 3.38% | 298 |
| Apr 24, 2026 | 770.25 | 770.25 | 744.00 | 748.95 | 748.95 | -2.49% | 1,101 |
| Apr 23, 2026 | 788.70 | 794.65 | 765.00 | 768.05 | 768.05 | -2.79% | 544 |
| Apr 22, 2026 | 764.75 | 797.65 | 761.30 | 790.10 | 790.10 | 3.31% | 740 |
| Apr 21, 2026 | 761.55 | 769.50 | 757.85 | 764.75 | 764.75 | 0.77% | 224 |
| Apr 20, 2026 | 767.60 | 778.90 | 750.50 | 758.90 | 758.90 | -1.13% | 577 |
| Apr 17, 2026 | 762.60 | 782.00 | 761.35 | 767.60 | 767.60 | 0.15% | 718 |
| Apr 16, 2026 | 763.45 | 781.05 | 754.00 | 766.45 | 766.45 | -0.34% | 1,247 |
| Apr 15, 2026 | 743.30 | 779.00 | 743.30 | 769.05 | 769.05 | 4.14% | 928 |
| Apr 13, 2026 | 740.00 | 761.30 | 716.60 | 738.50 | 738.50 | -0.32% | 2,713 |
| Apr 10, 2026 | 726.55 | 762.30 | 726.55 | 740.85 | 740.85 | 3.62% | 583 |
| Apr 9, 2026 | 713.20 | 727.60 | 707.00 | 715.00 | 715.00 | 0.62% | 115 |