Rane (Madras) Limited (BOM:532661)
India · Delayed Price · Currency is INR 1,178.65
-1.70 (-0.14%)
At close: Jul 20, 2026
BOM:532661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,171.30 | 1,190.90 | 1,171.25 | 1,178.65 | 1,178.65 | -0.14% | 1,326 |
| Jul 17, 2026 | 1,235.25 | 1,235.25 | 1,175.00 | 1,180.35 | 1,180.35 | -4.72% | 2,641 |
| Jul 16, 2026 | 1,248.55 | 1,278.55 | 1,235.20 | 1,238.85 | 1,238.85 | -1.52% | 1,075 |
| Jul 15, 2026 | 1,238.95 | 1,262.20 | 1,237.55 | 1,257.95 | 1,257.95 | 1.92% | 527 |
| Jul 14, 2026 | 1,265.00 | 1,265.00 | 1,226.50 | 1,234.25 | 1,234.25 | -1.54% | 1,151 |
| Jul 13, 2026 | 1,304.90 | 1,314.80 | 1,250.15 | 1,253.50 | 1,253.50 | -3.63% | 3,034 |
| Jul 10, 2026 | 1,302.40 | 1,318.50 | 1,285.50 | 1,300.75 | 1,300.75 | 1.83% | 2,539 |
| Jul 9, 2026 | 1,258.00 | 1,323.00 | 1,258.00 | 1,277.35 | 1,277.35 | 1.46% | 5,320 |
| Jul 8, 2026 | 1,228.10 | 1,265.35 | 1,190.10 | 1,258.95 | 1,258.95 | 2.67% | 6,461 |
| Jul 7, 2026 | 1,264.60 | 1,264.60 | 1,216.00 | 1,226.25 | 1,226.25 | -1.70% | 883 |
| Jul 6, 2026 | 1,213.40 | 1,277.60 | 1,201.00 | 1,247.50 | 1,247.50 | 3.69% | 4,467 |
| Jul 3, 2026 | 1,202.00 | 1,247.40 | 1,197.50 | 1,203.15 | 1,203.15 | 0.64% | 4,844 |
| Jul 2, 2026 | 1,198.00 | 1,212.00 | 1,173.75 | 1,195.55 | 1,195.55 | -0.28% | 4,041 |
| Jul 1, 2026 | 1,190.00 | 1,266.40 | 1,161.25 | 1,198.90 | 1,198.90 | 3.68% | 18,410 |
| Jun 30, 2026 | 1,127.85 | 1,180.00 | 1,119.40 | 1,156.40 | 1,156.40 | 2.47% | 8,359 |
| Jun 29, 2026 | 1,032.80 | 1,160.00 | 1,032.80 | 1,128.50 | 1,128.50 | 8.32% | 8,806 |
| Jun 25, 2026 | 1,059.60 | 1,071.00 | 1,036.40 | 1,041.85 | 1,041.85 | -1.91% | 2,128 |
| Jun 24, 2026 | 1,070.00 | 1,080.00 | 1,057.00 | 1,062.15 | 1,062.15 | -0.95% | 2,022 |
| Jun 23, 2026 | 1,137.45 | 1,137.45 | 1,063.15 | 1,072.35 | 1,072.35 | -5.76% | 4,710 |
| 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 |