Rane (Madras) Limited (BOM:532661)
India · Delayed Price · Currency is INR 1,102.55
+28.25 (2.63%)
At close: Aug 21, 2026
BOM:532661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,094.95 | 1,124.30 | 1,080.45 | 1,102.55 | 1,102.55 | 2.63% | 1,636 |
| Aug 20, 2026 | 1,097.05 | 1,097.05 | 1,073.45 | 1,074.30 | 1,074.30 | -0.60% | 1,218 |
| Aug 19, 2026 | 1,105.05 | 1,105.10 | 1,079.50 | 1,080.80 | 1,080.80 | -1.99% | 309 |
| Aug 18, 2026 | 1,109.95 | 1,110.00 | 1,084.45 | 1,102.75 | 1,102.75 | 1.73% | 545 |
| Aug 17, 2026 | 1,111.75 | 1,111.75 | 1,080.05 | 1,084.05 | 1,084.05 | -2.34% | 1,005 |
| Aug 14, 2026 | 1,130.15 | 1,146.00 | 1,105.50 | 1,110.05 | 1,110.05 | -0.76% | 606 |
| Aug 13, 2026 | 1,130.25 | 1,136.50 | 1,110.30 | 1,118.60 | 1,118.60 | 1.15% | 1,124 |
| Aug 12, 2026 | 1,106.05 | 1,115.00 | 1,090.25 | 1,105.85 | 1,105.85 | 1.00% | 1,626 |
| Aug 11, 2026 | 1,066.75 | 1,119.90 | 1,055.60 | 1,094.90 | 1,094.90 | 3.61% | 2,768 |
| Aug 10, 2026 | 1,070.00 | 1,110.90 | 1,053.55 | 1,056.80 | 1,056.80 | 0.42% | 2,903 |
| Aug 7, 2026 | 1,041.55 | 1,062.90 | 1,032.05 | 1,052.35 | 1,052.35 | 0.94% | 2,208 |
| Aug 6, 2026 | 1,119.65 | 1,120.00 | 1,035.00 | 1,042.60 | 1,042.60 | -6.43% | 5,563 |
| Aug 5, 2026 | 1,188.50 | 1,247.40 | 1,101.00 | 1,114.30 | 1,114.30 | -4.90% | 33,127 |
| Aug 4, 2026 | 1,224.90 | 1,224.90 | 1,167.45 | 1,171.75 | 1,171.75 | -3.25% | 3,009 |
| Aug 3, 2026 | 1,179.95 | 1,237.90 | 1,161.00 | 1,211.05 | 1,211.05 | 4.66% | 4,347 |
| Jul 31, 2026 | 1,146.00 | 1,174.50 | 1,132.65 | 1,157.10 | 1,157.10 | 1.03% | 993 |
| Jul 30, 2026 | 1,100.10 | 1,185.00 | 1,100.10 | 1,145.25 | 1,145.25 | 2.53% | 2,739 |
| Jul 29, 2026 | 1,124.05 | 1,130.00 | 1,083.70 | 1,116.95 | 1,116.95 | 0.42% | 1,983 |
| Jul 28, 2026 | 1,150.20 | 1,150.20 | 1,114.10 | 1,128.25 | 1,112.25 | -1.91% | 891 |
| Jul 27, 2026 | 1,141.00 | 1,184.45 | 1,131.05 | 1,150.20 | 1,133.89 | 1.77% | 1,158 |
| Jul 24, 2026 | 1,126.20 | 1,142.50 | 1,108.40 | 1,130.25 | 1,114.22 | 0.36% | 1,953 |
| Jul 23, 2026 | 1,140.00 | 1,151.45 | 1,123.10 | 1,126.20 | 1,110.23 | -1.64% | 862 |
| Jul 22, 2026 | 1,192.95 | 1,192.95 | 1,141.00 | 1,144.95 | 1,128.71 | -4.50% | 1,416 |
| Jul 21, 2026 | 1,172.50 | 1,213.00 | 1,168.95 | 1,198.85 | 1,181.85 | 1.71% | 1,725 |
| Jul 20, 2026 | 1,171.30 | 1,190.90 | 1,171.25 | 1,178.65 | 1,161.94 | -0.14% | 1,326 |
| Jul 17, 2026 | 1,235.25 | 1,235.25 | 1,175.00 | 1,180.35 | 1,163.61 | -4.72% | 2,641 |
| Jul 16, 2026 | 1,248.55 | 1,278.55 | 1,235.20 | 1,238.85 | 1,221.28 | -1.52% | 1,075 |
| Jul 15, 2026 | 1,238.95 | 1,262.20 | 1,237.55 | 1,257.95 | 1,240.11 | 1.92% | 527 |
| Jul 14, 2026 | 1,265.00 | 1,265.00 | 1,226.50 | 1,234.25 | 1,216.75 | -1.54% | 1,151 |
| Jul 13, 2026 | 1,304.90 | 1,314.80 | 1,250.15 | 1,253.50 | 1,235.72 | -3.63% | 3,034 |
| Jul 10, 2026 | 1,302.40 | 1,318.50 | 1,285.50 | 1,300.75 | 1,282.30 | 1.83% | 2,539 |
| Jul 9, 2026 | 1,258.00 | 1,323.00 | 1,258.00 | 1,277.35 | 1,259.24 | 1.46% | 5,320 |
| Jul 8, 2026 | 1,228.10 | 1,265.35 | 1,190.10 | 1,258.95 | 1,241.10 | 2.67% | 6,461 |
| Jul 7, 2026 | 1,264.60 | 1,264.60 | 1,216.00 | 1,226.25 | 1,208.86 | -1.70% | 883 |
| Jul 6, 2026 | 1,213.40 | 1,277.60 | 1,201.00 | 1,247.50 | 1,229.81 | 3.69% | 4,467 |
| Jul 3, 2026 | 1,202.00 | 1,247.40 | 1,197.50 | 1,203.15 | 1,186.09 | 0.64% | 4,844 |
| Jul 2, 2026 | 1,198.00 | 1,212.00 | 1,173.75 | 1,195.55 | 1,178.60 | -0.28% | 4,041 |
| Jul 1, 2026 | 1,190.00 | 1,266.40 | 1,161.25 | 1,198.90 | 1,181.90 | 3.68% | 18,410 |
| Jun 30, 2026 | 1,127.85 | 1,180.00 | 1,119.40 | 1,156.40 | 1,140.00 | 2.47% | 8,359 |
| Jun 29, 2026 | 1,032.80 | 1,160.00 | 1,032.80 | 1,128.50 | 1,112.50 | 8.32% | 8,806 |
| Jun 25, 2026 | 1,059.60 | 1,071.00 | 1,036.40 | 1,041.85 | 1,027.08 | -1.91% | 2,128 |
| Jun 24, 2026 | 1,070.00 | 1,080.00 | 1,057.00 | 1,062.15 | 1,047.09 | -0.95% | 2,022 |
| Jun 23, 2026 | 1,137.45 | 1,137.45 | 1,063.15 | 1,072.35 | 1,057.14 | -5.76% | 4,710 |
| Jun 22, 2026 | 1,131.75 | 1,167.15 | 1,104.50 | 1,137.90 | 1,121.76 | 1.52% | 10,590 |
| Jun 19, 2026 | 988.05 | 1,138.00 | 988.05 | 1,120.90 | 1,105.00 | 13.45% | 56,886 |
| Jun 18, 2026 | 984.95 | 990.00 | 975.30 | 988.05 | 974.04 | 1.01% | 2,209 |
| Jun 17, 2026 | 985.05 | 987.35 | 968.55 | 978.15 | 964.28 | -0.20% | 3,647 |
| Jun 16, 2026 | 934.60 | 989.20 | 926.90 | 980.15 | 966.25 | 5.81% | 7,325 |
| Jun 15, 2026 | 940.00 | 942.00 | 925.00 | 926.30 | 913.16 | 0.60% | 1,025 |
| Jun 12, 2026 | 910.10 | 924.95 | 910.10 | 920.80 | 907.74 | 3.32% | 372 |