Rane Brake Lining Limited (BOM:532987)
India · Delayed Price · Currency is INR 744.55
-4.85 (-0.65%)
At close: Apr 21, 2025
Rane Brake Lining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 749.40 | 758.30 | 730.00 | 744.55 | 744.55 | -0.65% | 2,475 |
| Apr 17, 2025 | 779.95 | 779.95 | 745.00 | 749.40 | 749.40 | -1.94% | 2,001 |
| Apr 16, 2025 | 713.95 | 822.00 | 713.95 | 764.25 | 764.25 | 7.75% | 8,618 |
| Apr 15, 2025 | 731.80 | 731.80 | 702.50 | 709.30 | 709.30 | 0.67% | 2,602 |
| Apr 11, 2025 | 712.30 | 712.30 | 692.35 | 704.55 | 704.55 | 3.16% | 368 |
| Apr 9, 2025 | 696.00 | 696.00 | 670.25 | 682.95 | 682.95 | -1.11% | 693 |
| Apr 8, 2025 | 714.85 | 714.85 | 684.40 | 690.60 | 690.60 | 0.69% | 1,006 |
| Apr 7, 2025 | 670.30 | 688.00 | 666.35 | 685.85 | 685.85 | -2.85% | 711 |
| Apr 4, 2025 | 713.85 | 716.50 | 693.00 | 706.00 | 706.00 | -1.59% | 1,345 |
| Apr 3, 2025 | 701.65 | 721.00 | 701.65 | 717.40 | 717.40 | 0.94% | 976 |
| Apr 2, 2025 | 710.00 | 721.10 | 691.00 | 710.70 | 710.70 | 0.23% | 1,116 |
| Apr 1, 2025 | 699.45 | 722.30 | 697.25 | 709.05 | 709.05 | 2.58% | 1,785 |
| Mar 28, 2025 | 700.00 | 711.00 | 687.85 | 691.25 | 691.25 | -0.37% | 795 |
| Mar 27, 2025 | 696.95 | 706.05 | 687.35 | 693.85 | 693.85 | -1.58% | 1,231 |
| Mar 26, 2025 | 716.60 | 728.60 | 695.05 | 705.00 | 705.00 | -1.67% | 1,258 |
| Mar 25, 2025 | 730.30 | 739.60 | 713.30 | 716.95 | 716.95 | -0.62% | 1,479 |
| Mar 24, 2025 | 712.05 | 724.90 | 700.00 | 721.40 | 721.40 | 1.24% | 3,161 |
| Mar 21, 2025 | 713.90 | 719.20 | 697.70 | 712.55 | 712.55 | 1.80% | 1,786 |
| Mar 20, 2025 | 703.95 | 706.85 | 686.10 | 699.95 | 699.95 | 3.60% | 843 |
| Mar 19, 2025 | 675.85 | 687.05 | 670.50 | 675.60 | 675.60 | 1.65% | 908 |
| Mar 18, 2025 | 656.00 | 673.15 | 656.00 | 664.65 | 664.65 | 2.17% | 1,173 |
| Mar 17, 2025 | 674.55 | 675.80 | 645.00 | 650.55 | 650.55 | -3.58% | 881 |
| Mar 13, 2025 | 665.00 | 690.00 | 662.35 | 674.70 | 674.70 | 0.43% | 1,091 |
| Mar 12, 2025 | 653.05 | 676.20 | 649.60 | 671.80 | 671.80 | 3.17% | 1,480 |
| Mar 11, 2025 | 652.35 | 671.00 | 645.85 | 651.15 | 651.15 | -3.33% | 4,582 |
| Mar 10, 2025 | 697.95 | 697.95 | 668.05 | 673.55 | 673.55 | -3.10% | 1,061 |
| Mar 7, 2025 | 704.60 | 716.10 | 689.70 | 695.10 | 695.10 | -0.49% | 1,206 |
| Mar 6, 2025 | 678.05 | 702.50 | 671.55 | 698.50 | 698.50 | 4.25% | 1,217 |
| Mar 5, 2025 | 676.40 | 685.70 | 664.20 | 670.05 | 670.05 | 2.10% | 496 |
| Mar 4, 2025 | 680.20 | 694.00 | 650.25 | 656.30 | 656.30 | -1.78% | 2,151 |
| Mar 3, 2025 | 671.10 | 678.55 | 637.95 | 668.20 | 668.20 | -0.29% | 1,121 |
| Feb 28, 2025 | 690.00 | 690.05 | 666.15 | 670.15 | 670.15 | -2.67% | 316 |
| Feb 27, 2025 | 705.05 | 764.95 | 682.25 | 688.55 | 688.55 | -3.03% | 2,690 |
| Feb 25, 2025 | 725.50 | 728.40 | 706.30 | 710.10 | 710.10 | -2.26% | 146 |
| Feb 24, 2025 | 720.50 | 730.00 | 701.35 | 726.50 | 726.50 | -0.68% | 300 |
| Feb 21, 2025 | 716.50 | 742.00 | 710.50 | 731.45 | 731.45 | 1.04% | 871 |
| Feb 20, 2025 | 773.95 | 773.95 | 703.00 | 723.95 | 723.95 | 0.81% | 359 |
| Feb 19, 2025 | 684.85 | 739.80 | 684.85 | 718.15 | 718.15 | 4.83% | 694 |
| Feb 18, 2025 | 698.20 | 704.95 | 678.95 | 685.05 | 685.05 | -2.14% | 240 |
| Feb 17, 2025 | 698.10 | 704.15 | 678.80 | 700.00 | 700.00 | 1.74% | 422 |
| Feb 14, 2025 | 687.05 | 721.60 | 680.00 | 688.00 | 688.00 | -4.85% | 580 |
| Feb 13, 2025 | 730.35 | 744.70 | 715.00 | 723.10 | 723.10 | -0.48% | 122 |
| Feb 12, 2025 | 720.00 | 727.50 | 693.75 | 726.60 | 726.60 | 0.06% | 103 |
| Feb 11, 2025 | 756.00 | 756.00 | 713.90 | 726.20 | 726.20 | -4.01% | 956 |
| Feb 10, 2025 | 777.20 | 777.20 | 754.70 | 756.55 | 756.55 | -2.89% | 415 |
| Feb 7, 2025 | 786.35 | 796.70 | 775.00 | 779.10 | 779.10 | -0.57% | 260 |
| Feb 6, 2025 | 800.15 | 800.15 | 780.30 | 783.55 | 783.55 | -0.80% | 594 |
| Feb 5, 2025 | 770.05 | 795.60 | 770.05 | 789.90 | 789.90 | 1.36% | 389 |
| Feb 4, 2025 | 777.00 | 779.30 | 777.00 | 779.30 | 779.30 | 1.39% | 63 |
| Feb 3, 2025 | 770.00 | 774.85 | 765.75 | 768.65 | 768.65 | -0.27% | 194 |