Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,575.60
-33.90 (-2.11%)
Sep 29, 2025, 3:30 PM IST
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,665.10 | 1,681.50 | 1,591.50 | 1,609.50 | 1,609.50 | -2.96% | 16,738 |
| Sep 25, 2025 | 1,677.00 | 1,679.60 | 1,641.30 | 1,658.60 | 1,658.60 | -1.11% | 17,400 |
| Sep 24, 2025 | 1,601.80 | 1,748.00 | 1,590.00 | 1,677.20 | 1,677.20 | 5.29% | 184,071 |
| Sep 23, 2025 | 1,496.50 | 1,613.90 | 1,496.50 | 1,592.90 | 1,592.90 | 5.91% | 60,086 |
| Sep 22, 2025 | 1,496.20 | 1,513.40 | 1,443.80 | 1,504.00 | 1,504.00 | 0.52% | 16,318 |
| Sep 19, 2025 | 1,500.40 | 1,509.60 | 1,491.10 | 1,496.20 | 1,496.20 | 0.12% | 8,365 |
| Sep 18, 2025 | 1,516.30 | 1,518.00 | 1,482.10 | 1,494.40 | 1,494.40 | -0.93% | 19,257 |
| Sep 17, 2025 | 1,518.50 | 1,550.00 | 1,500.10 | 1,508.40 | 1,508.40 | 0.69% | 22,914 |
| Sep 16, 2025 | 1,511.20 | 1,530.20 | 1,490.00 | 1,498.00 | 1,498.00 | -0.48% | 21,956 |
| Sep 15, 2025 | 1,495.00 | 1,519.90 | 1,494.00 | 1,505.20 | 1,505.20 | 0.17% | 6,755 |
| Sep 12, 2025 | 1,504.70 | 1,515.00 | 1,490.10 | 1,502.70 | 1,502.70 | 0.87% | 11,151 |
| Sep 11, 2025 | 1,501.00 | 1,521.50 | 1,479.50 | 1,489.80 | 1,489.80 | -0.61% | 8,295 |
| Sep 10, 2025 | 1,532.70 | 1,543.80 | 1,491.20 | 1,498.90 | 1,498.90 | -1.57% | 14,552 |
| Sep 9, 2025 | 1,528.00 | 1,559.00 | 1,512.10 | 1,522.80 | 1,522.80 | 0.10% | 16,302 |
| Sep 8, 2025 | 1,522.00 | 1,531.80 | 1,500.00 | 1,521.30 | 1,521.30 | 1.45% | 8,192 |
| Sep 5, 2025 | 1,496.00 | 1,518.00 | 1,494.00 | 1,499.50 | 1,499.50 | 0.35% | 18,842 |
| Sep 4, 2025 | 1,520.00 | 1,535.00 | 1,484.20 | 1,494.30 | 1,494.30 | -1.05% | 15,103 |
| Sep 3, 2025 | 1,529.00 | 1,548.40 | 1,502.20 | 1,510.20 | 1,510.20 | -0.32% | 10,466 |
| Sep 2, 2025 | 1,541.00 | 1,572.00 | 1,506.90 | 1,515.10 | 1,515.10 | -1.70% | 14,482 |
| Sep 1, 2025 | 1,503.50 | 1,569.00 | 1,501.50 | 1,541.30 | 1,541.30 | 2.51% | 11,569 |
| Aug 29, 2025 | 1,498.00 | 1,510.00 | 1,498.00 | 1,503.50 | 1,503.50 | 0.33% | 4,001 |
| Aug 28, 2025 | 1,502.90 | 1,515.00 | 1,490.00 | 1,498.50 | 1,498.50 | -0.72% | 5,118 |
| Aug 26, 2025 | 1,516.70 | 1,518.00 | 1,495.10 | 1,509.40 | 1,509.40 | 0.01% | 5,481 |
| Aug 25, 2025 | 1,508.60 | 1,516.20 | 1,500.00 | 1,509.20 | 1,509.20 | 0.04% | 5,007 |
| Aug 22, 2025 | 1,522.00 | 1,522.00 | 1,489.10 | 1,508.60 | 1,508.60 | -0.04% | 6,434 |
| Aug 21, 2025 | 1,505.40 | 1,522.00 | 1,475.00 | 1,509.20 | 1,509.20 | 1.25% | 15,972 |
| Aug 20, 2025 | 1,485.70 | 1,526.80 | 1,478.80 | 1,490.50 | 1,490.50 | 1.33% | 11,471 |
| Aug 19, 2025 | 1,488.00 | 1,488.00 | 1,455.30 | 1,471.00 | 1,471.00 | 0.17% | 8,072 |
| Aug 18, 2025 | 1,498.00 | 1,519.90 | 1,460.00 | 1,468.50 | 1,468.50 | -0.71% | 11,484 |
| Aug 14, 2025 | 1,536.00 | 1,538.20 | 1,475.50 | 1,479.00 | 1,479.00 | -3.08% | 8,500 |
| Aug 13, 2025 | 1,492.00 | 1,533.40 | 1,467.40 | 1,526.00 | 1,526.00 | 4.14% | 18,150 |
| Aug 12, 2025 | 1,495.00 | 1,580.00 | 1,445.50 | 1,465.40 | 1,465.40 | -1.16% | 61,396 |
| Aug 11, 2025 | 1,445.00 | 1,489.90 | 1,440.00 | 1,482.60 | 1,482.60 | 2.62% | 3,570 |
| Aug 8, 2025 | 1,464.60 | 1,493.70 | 1,432.00 | 1,444.80 | 1,444.80 | -1.35% | 6,479 |
| Aug 7, 2025 | 1,495.10 | 1,516.90 | 1,459.00 | 1,464.60 | 1,464.60 | -2.38% | 8,610 |
| Aug 6, 2025 | 1,495.00 | 1,520.40 | 1,495.00 | 1,500.30 | 1,500.30 | -0.07% | 4,559 |
| Aug 5, 2025 | 1,520.00 | 1,532.90 | 1,500.00 | 1,501.30 | 1,501.30 | -1.23% | 5,867 |
| Aug 4, 2025 | 1,530.00 | 1,530.00 | 1,497.30 | 1,520.00 | 1,520.00 | 0.60% | 6,485 |
| Aug 1, 2025 | 1,492.00 | 1,535.40 | 1,492.00 | 1,510.90 | 1,510.90 | -0.68% | 11,233 |
| Jul 31, 2025 | 1,515.00 | 1,536.10 | 1,488.00 | 1,521.30 | 1,521.30 | -0.67% | 5,149 |
| Jul 30, 2025 | 1,524.90 | 1,540.00 | 1,506.00 | 1,531.50 | 1,531.50 | 0.02% | 12,583 |
| Jul 29, 2025 | 1,549.40 | 1,549.40 | 1,488.00 | 1,531.20 | 1,531.20 | -3.53% | 20,065 |
| Jul 28, 2025 | 1,575.50 | 1,600.00 | 1,566.80 | 1,587.30 | 1,549.30 | 1.31% | 35,495 |
| Jul 25, 2025 | 1,555.60 | 1,585.00 | 1,540.10 | 1,566.80 | 1,529.29 | 0.85% | 14,858 |
| Jul 24, 2025 | 1,585.10 | 1,587.10 | 1,546.00 | 1,553.60 | 1,516.41 | -1.01% | 11,865 |
| Jul 23, 2025 | 1,603.20 | 1,603.20 | 1,562.00 | 1,569.40 | 1,531.83 | -1.13% | 10,690 |
| Jul 22, 2025 | 1,617.80 | 1,617.80 | 1,583.00 | 1,587.30 | 1,549.30 | -0.91% | 8,361 |
| Jul 21, 2025 | 1,625.00 | 1,641.50 | 1,589.70 | 1,601.80 | 1,563.45 | -0.94% | 14,459 |
| Jul 18, 2025 | 1,642.80 | 1,642.80 | 1,605.00 | 1,617.00 | 1,578.29 | -0.09% | 6,819 |
| Jul 17, 2025 | 1,606.00 | 1,629.60 | 1,603.10 | 1,618.40 | 1,579.66 | 1.38% | 17,914 |