Rane (Madras) Limited (BOM:532661)
India · Delayed Price · Currency is INR 1,337.85
-65.60 (-4.67%)
At close: Oct 7, 2026
BOM:532661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,388.30 | 1,390.95 | 1,332.00 | 1,337.85 | 1,337.85 | -4.67% | 4,225 |
| Oct 6, 2026 | 1,371.75 | 1,434.90 | 1,371.65 | 1,403.45 | 1,403.45 | 2.31% | 8,342 |
| Oct 5, 2026 | 1,362.90 | 1,383.15 | 1,351.55 | 1,371.75 | 1,371.75 | 2.01% | 3,397 |
| Oct 1, 2026 | 1,337.80 | 1,397.85 | 1,305.70 | 1,344.75 | 1,344.75 | -0.62% | 3,917 |
| Sep 30, 2026 | 1,387.55 | 1,403.20 | 1,348.25 | 1,353.10 | 1,353.10 | -1.98% | 1,828 |
| Sep 29, 2026 | 1,310.05 | 1,404.95 | 1,300.05 | 1,380.50 | 1,380.50 | 4.15% | 4,795 |
| Sep 28, 2026 | 1,351.00 | 1,359.00 | 1,304.00 | 1,325.45 | 1,325.45 | -0.10% | 2,225 |
| Sep 25, 2026 | 1,383.70 | 1,383.70 | 1,302.90 | 1,326.75 | 1,326.75 | -2.84% | 2,800 |
| Sep 24, 2026 | 1,329.60 | 1,394.95 | 1,329.60 | 1,365.50 | 1,365.50 | 0.45% | 4,302 |
| Sep 23, 2026 | 1,344.90 | 1,379.80 | 1,339.50 | 1,359.45 | 1,359.45 | 0.80% | 849 |
| Sep 22, 2026 | 1,357.00 | 1,377.40 | 1,342.20 | 1,348.60 | 1,348.60 | 0.53% | 1,869 |
| Sep 21, 2026 | 1,318.00 | 1,364.70 | 1,293.85 | 1,341.50 | 1,341.50 | 1.36% | 2,690 |
| Sep 18, 2026 | 1,293.30 | 1,335.00 | 1,252.40 | 1,323.50 | 1,323.50 | 3.17% | 6,221 |
| Sep 17, 2026 | 1,264.00 | 1,317.50 | 1,264.00 | 1,282.80 | 1,282.80 | 1.08% | 3,597 |
| Sep 16, 2026 | 1,310.00 | 1,311.90 | 1,231.55 | 1,269.15 | 1,269.15 | -3.11% | 3,647 |
| Sep 15, 2026 | 1,354.80 | 1,363.55 | 1,302.95 | 1,309.85 | 1,309.85 | -3.74% | 5,714 |
| Sep 11, 2026 | 1,411.50 | 1,411.50 | 1,342.05 | 1,360.75 | 1,360.75 | -3.60% | 6,845 |
| Sep 10, 2026 | 1,364.05 | 1,439.45 | 1,362.10 | 1,411.50 | 1,411.50 | 3.56% | 8,746 |
| Sep 9, 2026 | 1,395.65 | 1,401.95 | 1,360.00 | 1,362.95 | 1,362.95 | -1.88% | 5,127 |
| Sep 8, 2026 | 1,347.10 | 1,422.00 | 1,347.10 | 1,389.00 | 1,389.00 | -0.11% | 19,305 |
| Sep 7, 2026 | 1,270.25 | 1,411.05 | 1,259.45 | 1,390.50 | 1,390.50 | 7.28% | 47,728 |
| Sep 4, 2026 | 1,121.75 | 1,331.00 | 1,121.75 | 1,296.15 | 1,296.15 | 14.96% | 71,758 |
| Sep 3, 2026 | 1,103.00 | 1,129.50 | 1,103.00 | 1,127.50 | 1,127.50 | 2.27% | 883 |
| Sep 2, 2026 | 1,111.10 | 1,116.55 | 1,100.00 | 1,102.50 | 1,102.50 | -1.33% | 749 |
| Sep 1, 2026 | 1,127.90 | 1,129.75 | 1,109.40 | 1,117.40 | 1,117.40 | -1.20% | 1,072 |
| Aug 31, 2026 | 1,119.50 | 1,146.70 | 1,115.10 | 1,131.00 | 1,131.00 | 0.53% | 1,497 |
| Aug 28, 2026 | 1,122.35 | 1,131.55 | 1,121.00 | 1,125.05 | 1,125.05 | 0.05% | 804 |
| Aug 27, 2026 | 1,149.00 | 1,164.00 | 1,121.20 | 1,124.45 | 1,124.45 | -1.42% | 1,279 |
| Aug 26, 2026 | 1,150.00 | 1,155.95 | 1,123.35 | 1,140.65 | 1,140.65 | 0.33% | 851 |
| Aug 25, 2026 | 1,151.75 | 1,159.70 | 1,120.10 | 1,136.85 | 1,136.85 | -2.15% | 1,298 |
| Aug 24, 2026 | 1,105.10 | 1,174.65 | 1,105.10 | 1,161.80 | 1,161.80 | 5.37% | 5,366 |
| 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 |