Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,506.20
+40.80 (2.78%)
Aug 13, 2025, 2:30 PM IST
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,495.00 | 1,580.00 | 1,445.50 | 1,465.40 | 1,465.40 | -1.16% | 61,733 |
| 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 |
| Jul 16, 2025 | 1,580.50 | 1,600.00 | 1,575.10 | 1,596.30 | 1,558.08 | 1.20% | 11,156 |
| Jul 15, 2025 | 1,545.10 | 1,584.00 | 1,545.10 | 1,577.30 | 1,539.54 | 2.30% | 6,339 |
| Jul 14, 2025 | 1,565.00 | 1,579.70 | 1,535.00 | 1,541.80 | 1,504.89 | -1.56% | 16,277 |
| Jul 11, 2025 | 1,573.40 | 1,582.60 | 1,558.00 | 1,566.20 | 1,528.71 | -0.29% | 3,649 |
| Jul 10, 2025 | 1,563.60 | 1,577.90 | 1,555.80 | 1,570.80 | 1,533.20 | 0.94% | 6,463 |
| Jul 9, 2025 | 1,571.90 | 1,579.50 | 1,546.10 | 1,556.10 | 1,518.85 | -0.01% | 4,539 |
| Jul 8, 2025 | 1,560.50 | 1,565.00 | 1,545.00 | 1,556.30 | 1,519.04 | 0.24% | 2,741 |
| Jul 7, 2025 | 1,590.00 | 1,590.00 | 1,541.00 | 1,552.50 | 1,515.33 | -1.50% | 7,358 |
| Jul 4, 2025 | 1,599.20 | 1,602.90 | 1,570.00 | 1,576.20 | 1,538.47 | -0.45% | 5,532 |
| Jul 3, 2025 | 1,571.50 | 1,600.00 | 1,559.10 | 1,583.40 | 1,545.49 | 0.96% | 9,077 |
| Jul 2, 2025 | 1,573.40 | 1,579.90 | 1,556.00 | 1,568.40 | 1,530.85 | -0.20% | 4,707 |
| Jul 1, 2025 | 1,605.70 | 1,605.70 | 1,565.70 | 1,571.60 | 1,533.98 | -1.27% | 7,272 |
| Jun 30, 2025 | 1,590.90 | 1,608.00 | 1,575.70 | 1,591.80 | 1,553.69 | 0.51% | 17,651 |
| Jun 27, 2025 | 1,578.40 | 1,593.50 | 1,559.20 | 1,583.80 | 1,545.88 | 0.77% | 37,611 |
| Jun 26, 2025 | 1,594.50 | 1,615.00 | 1,566.60 | 1,571.70 | 1,534.07 | -0.86% | 7,222 |
| Jun 25, 2025 | 1,543.00 | 1,615.00 | 1,538.20 | 1,585.40 | 1,547.45 | 2.77% | 29,497 |
| Jun 24, 2025 | 1,542.50 | 1,550.10 | 1,508.50 | 1,542.60 | 1,505.67 | 1.52% | 17,430 |
| Jun 23, 2025 | 1,505.50 | 1,542.90 | 1,505.50 | 1,519.50 | 1,483.12 | -0.39% | 4,713 |
| Jun 20, 2025 | 1,514.90 | 1,540.00 | 1,494.70 | 1,525.40 | 1,488.88 | 1.15% | 4,078 |
| Jun 19, 2025 | 1,553.60 | 1,560.60 | 1,500.00 | 1,508.10 | 1,472.00 | -2.99% | 7,222 |
| Jun 18, 2025 | 1,570.00 | 1,594.00 | 1,544.20 | 1,554.60 | 1,517.38 | -0.49% | 9,260 |
| Jun 17, 2025 | 1,513.80 | 1,595.00 | 1,510.20 | 1,562.30 | 1,524.90 | 3.20% | 37,958 |
| Jun 16, 2025 | 1,503.00 | 1,531.90 | 1,491.60 | 1,513.80 | 1,477.56 | 0.17% | 13,000 |
| Jun 13, 2025 | 1,520.00 | 1,535.70 | 1,500.00 | 1,511.30 | 1,475.12 | -0.62% | 8,187 |
| Jun 12, 2025 | 1,550.00 | 1,566.20 | 1,510.00 | 1,520.70 | 1,484.29 | -2.44% | 6,241 |
| Jun 11, 2025 | 1,560.20 | 1,587.00 | 1,547.30 | 1,558.80 | 1,521.48 | -0.17% | 14,513 |
| Jun 10, 2025 | 1,570.00 | 1,584.60 | 1,525.00 | 1,561.50 | 1,524.12 | -0.08% | 7,697 |
| Jun 9, 2025 | 1,563.00 | 1,574.00 | 1,544.40 | 1,562.80 | 1,525.39 | 0.49% | 12,120 |
| Jun 6, 2025 | 1,530.30 | 1,572.30 | 1,516.00 | 1,555.20 | 1,517.97 | 1.57% | 10,482 |
| Jun 5, 2025 | 1,518.20 | 1,550.00 | 1,503.70 | 1,531.10 | 1,494.45 | 1.30% | 10,325 |
| Jun 4, 2025 | 1,521.50 | 1,531.90 | 1,508.50 | 1,511.50 | 1,475.31 | 0.09% | 4,936 |