Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,017.65
-26.85 (-2.57%)
Apr 2, 2026, 3:29 PM IST
NSE:RANEHOLDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,040.60 | 1,050.00 | 1,010.10 | 1,017.65 | 1,017.65 | -2.57% | 5,517 |
| Apr 1, 2026 | 992.80 | 1,060.00 | 992.80 | 1,044.50 | 1,044.50 | 5.29% | 5,446 |
| Mar 30, 2026 | 1,042.20 | 1,044.00 | 981.00 | 992.00 | 992.00 | -5.38% | 17,151 |
| Mar 27, 2026 | 1,080.00 | 1,100.90 | 1,031.00 | 1,048.40 | 1,048.40 | -3.98% | 25,215 |
| Mar 25, 2026 | 1,053.10 | 1,106.60 | 1,048.90 | 1,091.90 | 1,091.90 | 3.72% | 19,362 |
| Mar 24, 2026 | 1,042.50 | 1,060.80 | 1,030.50 | 1,052.70 | 1,052.70 | 2.26% | 20,770 |
| Mar 23, 2026 | 1,053.80 | 1,065.10 | 990.70 | 1,029.40 | 1,029.40 | -3.43% | 40,302 |
| Mar 20, 2026 | 1,068.30 | 1,076.70 | 1,058.10 | 1,066.00 | 1,066.00 | 0.31% | 5,557 |
| Mar 19, 2026 | 1,104.40 | 1,104.40 | 1,060.00 | 1,062.70 | 1,062.70 | -4.36% | 13,818 |
| Mar 18, 2026 | 1,113.00 | 1,129.30 | 1,109.10 | 1,111.20 | 1,111.20 | -0.16% | 8,262 |
| Mar 17, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,113.00 | 1,113.00 | 0.60% | 4,797 |
| Mar 16, 2026 | 1,121.00 | 1,129.00 | 1,096.00 | 1,106.40 | 1,106.40 | -2.41% | 10,411 |
| Mar 13, 2026 | 1,173.10 | 1,173.60 | 1,129.00 | 1,133.70 | 1,133.70 | -3.31% | 10,262 |
| Mar 12, 2026 | 1,190.00 | 1,190.00 | 1,167.00 | 1,172.50 | 1,172.50 | -1.60% | 12,762 |
| Mar 11, 2026 | 1,227.60 | 1,234.80 | 1,185.00 | 1,191.60 | 1,191.60 | -2.81% | 23,770 |
| Mar 10, 2026 | 1,239.00 | 1,239.00 | 1,210.80 | 1,226.00 | 1,226.00 | -0.02% | 7,237 |
| Mar 9, 2026 | 1,200.00 | 1,257.90 | 1,172.00 | 1,226.20 | 1,226.20 | 1.26% | 145,681 |
| Mar 6, 2026 | 1,205.90 | 1,236.90 | 1,203.40 | 1,211.00 | 1,211.00 | -0.08% | 4,651 |
| Mar 5, 2026 | 1,161.50 | 1,222.00 | 1,153.50 | 1,212.00 | 1,212.00 | 4.90% | 8,535 |
| Mar 4, 2026 | 1,177.20 | 1,190.40 | 1,152.00 | 1,155.40 | 1,155.40 | -2.12% | 4,046 |
| Mar 2, 2026 | 1,166.60 | 1,197.60 | 1,151.80 | 1,180.40 | 1,180.40 | -2.17% | 12,116 |
| Feb 27, 2026 | 1,189.20 | 1,235.90 | 1,184.00 | 1,206.60 | 1,206.60 | 1.31% | 9,178 |
| Feb 26, 2026 | 1,195.10 | 1,212.60 | 1,182.60 | 1,191.00 | 1,191.00 | -0.33% | 3,274 |
| Feb 25, 2026 | 1,218.70 | 1,223.90 | 1,185.00 | 1,194.90 | 1,194.90 | -2.00% | 14,200 |
| Feb 24, 2026 | 1,200.00 | 1,250.40 | 1,190.00 | 1,219.30 | 1,219.30 | 0.99% | 18,334 |
| Feb 23, 2026 | 1,225.00 | 1,236.30 | 1,199.00 | 1,207.30 | 1,207.30 | -1.61% | 7,014 |
| Feb 20, 2026 | 1,251.20 | 1,262.70 | 1,225.00 | 1,227.10 | 1,227.10 | -2.18% | 12,177 |
| Feb 19, 2026 | 1,277.00 | 1,283.60 | 1,242.50 | 1,254.40 | 1,254.40 | -1.79% | 6,056 |
| Feb 18, 2026 | 1,300.00 | 1,305.10 | 1,264.00 | 1,277.20 | 1,277.20 | -1.55% | 20,919 |
| Feb 17, 2026 | 1,320.00 | 1,320.00 | 1,271.10 | 1,297.30 | 1,297.30 | -0.93% | 39,307 |
| Feb 16, 2026 | 1,385.00 | 1,385.00 | 1,275.10 | 1,309.50 | 1,309.50 | -9.54% | 75,074 |
| Feb 13, 2026 | 1,465.20 | 1,481.70 | 1,435.00 | 1,447.60 | 1,447.60 | -1.91% | 5,936 |
| Feb 12, 2026 | 1,495.60 | 1,523.30 | 1,466.00 | 1,475.80 | 1,475.80 | -1.72% | 11,521 |
| Feb 11, 2026 | 1,428.40 | 1,518.80 | 1,424.50 | 1,501.60 | 1,501.60 | 5.22% | 19,628 |
| Feb 10, 2026 | 1,447.70 | 1,451.90 | 1,424.90 | 1,427.10 | 1,427.10 | -0.93% | 4,859 |
| Feb 9, 2026 | 1,384.00 | 1,450.00 | 1,380.30 | 1,440.50 | 1,440.50 | 3.15% | 9,558 |
| Feb 6, 2026 | 1,370.20 | 1,418.80 | 1,348.00 | 1,396.50 | 1,396.50 | 1.05% | 8,443 |
| Feb 5, 2026 | 1,387.50 | 1,499.00 | 1,370.00 | 1,382.00 | 1,382.00 | 0.46% | 25,754 |
| Feb 4, 2026 | 1,367.00 | 1,377.00 | 1,353.70 | 1,375.70 | 1,375.70 | 1.17% | 9,883 |
| Feb 3, 2026 | 1,320.00 | 1,365.00 | 1,320.00 | 1,359.80 | 1,359.80 | 4.63% | 6,489 |
| Feb 2, 2026 | 1,293.10 | 1,307.70 | 1,271.70 | 1,299.60 | 1,299.60 | 0.24% | 4,198 |
| Feb 1, 2026 | 1,306.10 | 1,308.10 | 1,275.00 | 1,296.50 | 1,296.50 | -0.25% | 4,561 |
| Jan 30, 2026 | 1,247.50 | 1,308.00 | 1,240.80 | 1,299.70 | 1,299.70 | 3.24% | 9,797 |
| Jan 29, 2026 | 1,244.40 | 1,275.00 | 1,244.10 | 1,258.90 | 1,258.90 | 0.66% | 6,026 |
| Jan 28, 2026 | 1,202.30 | 1,267.30 | 1,195.50 | 1,250.70 | 1,250.70 | 4.57% | 10,460 |
| Jan 27, 2026 | 1,239.70 | 1,239.70 | 1,189.80 | 1,196.00 | 1,196.00 | -3.02% | 8,492 |
| Jan 23, 2026 | 1,248.00 | 1,274.90 | 1,230.00 | 1,233.20 | 1,233.20 | -2.53% | 3,292 |
| Jan 22, 2026 | 1,235.50 | 1,270.00 | 1,232.10 | 1,265.20 | 1,265.20 | 2.50% | 4,477 |
| Jan 21, 2026 | 1,255.00 | 1,258.30 | 1,222.10 | 1,234.40 | 1,234.40 | -1.40% | 4,412 |
| Jan 20, 2026 | 1,294.20 | 1,294.20 | 1,246.00 | 1,251.90 | 1,251.90 | -3.27% | 10,722 |