Rane Engine Valve Limited (NSE:RANEENGINE)
India · Delayed Price · Currency is INR 316.00
-1.75 (-0.55%)
Apr 21, 2025, 3:30 PM IST
Rane Engine Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 322.50 | 324.45 | 310.55 | 317.75 | 317.75 | -0.86% | 25,811 |
| Apr 17, 2025 | 326.65 | 329.90 | 315.15 | 320.50 | 320.50 | -1.88% | 34,129 |
| Apr 16, 2025 | 295.60 | 351.80 | 295.35 | 326.65 | 326.65 | 11.41% | 364,870 |
| Apr 15, 2025 | 298.80 | 298.80 | 291.00 | 293.20 | 293.20 | 1.17% | 14,835 |
| Apr 11, 2025 | 294.00 | 294.00 | 277.55 | 289.80 | 289.80 | 5.55% | 34,689 |
| Apr 9, 2025 | 286.70 | 286.70 | 272.00 | 274.55 | 274.55 | -1.56% | 15,435 |
| Apr 8, 2025 | 268.90 | 290.95 | 267.35 | 278.90 | 278.90 | 6.80% | 26,202 |
| Apr 7, 2025 | 263.25 | 270.15 | 259.00 | 261.15 | 261.15 | -7.75% | 18,523 |
| Apr 4, 2025 | 289.60 | 289.85 | 275.25 | 283.10 | 283.10 | -3.74% | 2,751 |
| Apr 3, 2025 | 290.20 | 297.45 | 288.25 | 294.10 | 294.10 | 1.34% | 4,074 |
| Apr 2, 2025 | 284.85 | 294.10 | 282.90 | 290.20 | 290.20 | 1.88% | 8,902 |
| Apr 1, 2025 | 271.00 | 289.00 | 270.55 | 284.85 | 284.85 | 7.17% | 13,779 |
| Mar 28, 2025 | 268.85 | 283.95 | 264.00 | 265.80 | 265.80 | -1.13% | 13,184 |
| Mar 27, 2025 | 277.95 | 282.75 | 265.55 | 268.85 | 268.85 | -2.75% | 19,692 |
| Mar 26, 2025 | 287.60 | 295.90 | 269.00 | 276.45 | 276.45 | -2.12% | 20,767 |
| Mar 25, 2025 | 300.70 | 301.25 | 276.35 | 282.45 | 282.45 | -4.96% | 26,175 |
| Mar 24, 2025 | 295.95 | 306.00 | 293.55 | 297.20 | 297.20 | 1.61% | 16,420 |
| Mar 21, 2025 | 293.30 | 298.10 | 290.15 | 292.50 | 292.50 | 0.10% | 6,118 |
| Mar 20, 2025 | 284.40 | 295.40 | 282.50 | 292.20 | 292.20 | 2.58% | 8,183 |
| Mar 19, 2025 | 274.70 | 293.85 | 274.70 | 284.85 | 284.85 | 4.46% | 22,207 |
| Mar 18, 2025 | 272.60 | 275.65 | 260.75 | 272.70 | 272.70 | 1.19% | 7,595 |
| Mar 17, 2025 | 272.00 | 289.55 | 266.00 | 269.50 | 269.50 | -1.95% | 6,368 |
| Mar 13, 2025 | 267.85 | 288.00 | 263.20 | 274.85 | 274.85 | 5.15% | 14,466 |
| Mar 12, 2025 | 272.95 | 274.80 | 258.00 | 261.40 | 261.40 | -3.06% | 8,268 |
| Mar 11, 2025 | 264.80 | 275.40 | 259.55 | 269.65 | 269.65 | 1.07% | 6,025 |
| Mar 10, 2025 | 291.65 | 296.40 | 261.70 | 266.80 | 266.80 | -8.11% | 11,425 |
| Mar 7, 2025 | 289.70 | 296.65 | 288.00 | 290.35 | 290.35 | -0.07% | 2,543 |
| Mar 6, 2025 | 290.25 | 298.00 | 287.00 | 290.55 | 290.55 | 1.72% | 3,009 |
| Mar 5, 2025 | 275.60 | 315.00 | 274.95 | 285.65 | 285.65 | 4.84% | 13,819 |
| Mar 4, 2025 | 268.65 | 284.95 | 268.65 | 272.45 | 272.45 | 1.43% | 3,950 |
| Mar 3, 2025 | 281.70 | 281.70 | 254.30 | 268.60 | 268.60 | -1.18% | 7,019 |
| Feb 28, 2025 | 283.95 | 283.95 | 270.00 | 271.80 | 271.80 | -3.50% | 3,018 |
| Feb 27, 2025 | 293.20 | 294.20 | 276.60 | 281.65 | 281.65 | -2.96% | 1,946 |
| Feb 25, 2025 | 285.00 | 302.50 | 285.00 | 290.25 | 290.25 | -2.52% | 1,531 |
| Feb 24, 2025 | 304.75 | 304.75 | 268.25 | 297.75 | 297.75 | -0.65% | 6,334 |
| Feb 21, 2025 | 308.00 | 308.00 | 298.00 | 299.70 | 299.70 | 0.33% | 2,002 |
| Feb 20, 2025 | 299.25 | 300.00 | 289.90 | 298.70 | 298.70 | 3.72% | 3,182 |
| Feb 19, 2025 | 288.00 | 292.40 | 280.55 | 288.00 | 288.00 | 2.88% | 6,027 |
| Feb 18, 2025 | 295.65 | 295.65 | 277.65 | 279.95 | 279.95 | -4.34% | 3,600 |
| Feb 17, 2025 | 287.75 | 297.85 | 276.00 | 292.65 | 292.65 | 3.65% | 3,693 |
| Feb 14, 2025 | 293.30 | 293.30 | 275.00 | 282.35 | 282.35 | -2.62% | 4,440 |
| Feb 13, 2025 | 286.20 | 303.70 | 286.20 | 289.95 | 289.95 | -1.14% | 7,116 |
| Feb 12, 2025 | 307.90 | 307.90 | 284.30 | 293.30 | 293.30 | -0.19% | 3,818 |
| Feb 11, 2025 | 305.00 | 311.80 | 290.00 | 293.85 | 293.85 | -5.54% | 18,903 |
| Feb 10, 2025 | 318.40 | 327.65 | 308.10 | 311.10 | 311.10 | -2.80% | 3,845 |
| Feb 7, 2025 | 327.00 | 341.45 | 315.00 | 320.05 | 320.05 | -1.40% | 8,549 |
| Feb 6, 2025 | 335.95 | 337.05 | 321.05 | 324.60 | 324.60 | 0.78% | 2,777 |
| Feb 5, 2025 | 335.95 | 335.95 | 320.00 | 322.10 | 322.10 | -1.38% | 4,952 |
| Feb 4, 2025 | 315.95 | 330.00 | 312.05 | 326.60 | 326.60 | 6.16% | 9,097 |
| Feb 3, 2025 | 319.00 | 319.00 | 305.00 | 307.65 | 307.65 | -1.93% | 4,511 |