Rane Engine Valve Limited (BOM:532988)
India · Delayed Price · Currency is INR 318.00
-2.10 (-0.66%)
At close: Apr 21, 2025
Rane Engine Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 321.00 | 322.00 | 313.25 | 318.00 | 318.00 | -0.66% | 1,047 |
| Apr 17, 2025 | 341.00 | 341.00 | 313.95 | 320.10 | 320.10 | -3.04% | 4,304 |
| Apr 16, 2025 | 305.00 | 351.45 | 305.00 | 330.15 | 330.15 | 12.72% | 27,703 |
| Apr 15, 2025 | 297.00 | 298.00 | 291.50 | 292.90 | 292.90 | 1.30% | 633 |
| Apr 11, 2025 | 285.05 | 294.00 | 282.00 | 289.15 | 289.15 | 2.77% | 170 |
| Apr 9, 2025 | 286.20 | 286.20 | 271.00 | 281.35 | 281.35 | -1.69% | 307 |
| Apr 8, 2025 | 272.70 | 295.00 | 272.00 | 286.20 | 286.20 | 9.53% | 3,803 |
| Apr 7, 2025 | 261.00 | 262.00 | 259.00 | 261.30 | 261.30 | -7.68% | 1,257 |
| Apr 4, 2025 | 288.95 | 288.95 | 278.30 | 283.05 | 283.05 | -3.72% | 15 |
| Apr 3, 2025 | 292.75 | 294.00 | 291.00 | 294.00 | 294.00 | 3.21% | 205 |
| Apr 2, 2025 | 290.00 | 291.25 | 284.80 | 284.85 | 284.85 | 0.21% | 98 |
| Apr 1, 2025 | 282.00 | 285.00 | 276.05 | 284.25 | 284.25 | 7.06% | 684 |
| Mar 28, 2025 | 276.05 | 276.05 | 265.50 | 265.50 | 265.50 | -0.58% | 304 |
| Mar 27, 2025 | 280.00 | 280.00 | 266.60 | 267.05 | 267.05 | -3.28% | 1,197 |
| Mar 26, 2025 | 297.90 | 297.90 | 270.00 | 276.10 | 276.10 | -2.04% | 559 |
| Mar 25, 2025 | 304.00 | 304.00 | 276.50 | 281.85 | 281.85 | -4.91% | 2,306 |
| Mar 24, 2025 | 319.00 | 319.00 | 291.20 | 296.40 | 296.40 | 0.80% | 3,206 |
| Mar 21, 2025 | 296.00 | 296.00 | 290.50 | 294.05 | 294.05 | 1.08% | 343 |
| Mar 20, 2025 | 299.00 | 299.00 | 280.05 | 290.90 | 290.90 | 2.29% | 63 |
| Mar 19, 2025 | 277.30 | 289.40 | 277.30 | 284.40 | 284.40 | 4.41% | 1,034 |
| Mar 18, 2025 | 284.00 | 284.00 | 271.00 | 272.40 | 272.40 | 3.95% | 6 |
| Mar 17, 2025 | 288.00 | 288.00 | 262.05 | 262.05 | 262.05 | -4.43% | 120 |
| Mar 13, 2025 | 282.70 | 295.00 | 265.00 | 274.20 | 274.20 | -4.69% | 2,856 |
| Mar 12, 2025 | 266.00 | 287.70 | 254.75 | 287.70 | 287.70 | 9.75% | 582 |
| Mar 11, 2025 | 262.15 | 263.00 | 262.15 | 262.15 | 262.15 | -1.13% | 11 |
| Mar 10, 2025 | 307.00 | 307.00 | 262.25 | 265.15 | 265.15 | -8.65% | 299 |
| Mar 7, 2025 | 300.00 | 300.00 | 288.95 | 290.25 | 290.25 | -0.85% | 171 |
| Mar 6, 2025 | 310.00 | 310.00 | 288.70 | 292.75 | 292.75 | 2.97% | 200 |
| Mar 5, 2025 | 275.00 | 320.00 | 275.00 | 284.30 | 284.30 | 4.91% | 3,446 |
| Mar 4, 2025 | 268.00 | 287.00 | 253.00 | 271.00 | 271.00 | 0.78% | 61 |
| Mar 3, 2025 | 270.20 | 274.95 | 250.05 | 268.90 | 268.90 | -1.07% | 4,503 |
| Feb 28, 2025 | 306.95 | 306.95 | 268.30 | 271.80 | 271.80 | -2.75% | 583 |
| Feb 27, 2025 | 291.00 | 298.00 | 278.05 | 279.50 | 279.50 | -3.55% | 1,203 |
| Feb 25, 2025 | 299.35 | 300.20 | 289.60 | 289.80 | 289.80 | -3.19% | 82 |
| Feb 24, 2025 | 255.00 | 310.00 | 255.00 | 299.35 | 299.35 | -0.15% | 1,038 |
| Feb 21, 2025 | 303.00 | 319.00 | 296.50 | 299.80 | 299.80 | -0.07% | 171 |
| Feb 20, 2025 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3.39% | 412 |
| Feb 19, 2025 | 288.75 | 298.00 | 281.10 | 290.15 | 290.15 | 0.48% | 294 |
| Feb 18, 2025 | 286.00 | 306.00 | 275.00 | 288.75 | 288.75 | -0.84% | 48 |
| Feb 17, 2025 | 276.05 | 299.00 | 276.05 | 291.20 | 291.20 | 1.22% | 296 |
| Feb 14, 2025 | 289.85 | 289.85 | 277.00 | 287.70 | 287.70 | -0.74% | 365 |
| Feb 13, 2025 | 293.50 | 295.50 | 285.00 | 289.85 | 289.85 | -1.24% | 671 |
| Feb 12, 2025 | 299.00 | 299.00 | 285.00 | 293.50 | 293.50 | -5.35% | 827 |
| Feb 11, 2025 | 311.00 | 311.00 | 287.30 | 310.10 | 310.10 | -0.37% | 1,067 |
| Feb 10, 2025 | 349.00 | 349.00 | 310.00 | 311.25 | 311.25 | -2.69% | 132 |
| Feb 7, 2025 | 326.00 | 332.35 | 315.50 | 319.85 | 319.85 | -1.93% | 825 |
| Feb 6, 2025 | 329.90 | 330.00 | 320.00 | 326.15 | 326.15 | 0.51% | 467 |
| Feb 5, 2025 | 339.00 | 339.00 | 315.00 | 324.50 | 324.50 | -2.21% | 644 |
| Feb 4, 2025 | 336.65 | 336.65 | 322.05 | 331.85 | 331.85 | 8.43% | 1,316 |
| Feb 3, 2025 | 341.00 | 341.00 | 300.05 | 306.05 | 306.05 | -1.27% | 215 |