Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,269.70
-7.50 (-0.59%)
Feb 19, 2026, 2:06 PM IST
Rane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,308.90 | 1,310.20 | 1,267.30 | 1,294.20 | 1,294.20 | -1.12% | 8,195 |
| Jan 16, 2026 | 1,305.00 | 1,338.00 | 1,300.10 | 1,308.90 | 1,308.90 | -0.02% | 4,863 |
| Jan 14, 2026 | 1,306.60 | 1,348.00 | 1,280.00 | 1,309.20 | 1,309.20 | 0.30% | 11,889 |
| Jan 13, 2026 | 1,333.60 | 1,345.80 | 1,295.40 | 1,305.30 | 1,305.30 | -1.61% | 10,533 |
| Jan 12, 2026 | 1,372.90 | 1,372.90 | 1,320.00 | 1,326.60 | 1,326.60 | -2.41% | 6,454 |
| Jan 9, 2026 | 1,417.30 | 1,417.30 | 1,345.90 | 1,359.40 | 1,359.40 | -4.09% | 5,634 |
| Jan 8, 2026 | 1,427.80 | 1,454.00 | 1,405.20 | 1,417.40 | 1,417.40 | -1.23% | 5,476 |
| Jan 7, 2026 | 1,399.90 | 1,450.00 | 1,399.30 | 1,435.00 | 1,435.00 | 2.08% | 6,952 |
| Jan 6, 2026 | 1,443.80 | 1,443.80 | 1,402.00 | 1,405.70 | 1,405.70 | -2.89% | 3,994 |
| Jan 5, 2026 | 1,400.00 | 1,456.00 | 1,382.00 | 1,447.50 | 1,447.50 | 3.44% | 11,074 |
| Jan 2, 2026 | 1,382.60 | 1,415.00 | 1,364.40 | 1,399.40 | 1,399.40 | 1.74% | 22,163 |
| Jan 1, 2026 | 1,362.90 | 1,382.40 | 1,336.10 | 1,375.40 | 1,375.40 | 0.90% | 4,930 |
| Dec 31, 2025 | 1,312.20 | 1,369.00 | 1,308.20 | 1,363.10 | 1,363.10 | 4.40% | 7,345 |
| Dec 30, 2025 | 1,331.10 | 1,340.60 | 1,296.70 | 1,305.70 | 1,305.70 | -2.37% | 9,845 |
| Dec 29, 2025 | 1,359.50 | 1,368.90 | 1,330.00 | 1,337.40 | 1,337.40 | -1.11% | 7,705 |
| Dec 26, 2025 | 1,311.90 | 1,370.00 | 1,311.90 | 1,352.40 | 1,352.40 | 3.38% | 10,620 |
| Dec 24, 2025 | 1,333.00 | 1,352.40 | 1,295.80 | 1,308.20 | 1,308.20 | -1.82% | 18,123 |
| Dec 23, 2025 | 1,286.50 | 1,339.00 | 1,286.50 | 1,332.50 | 1,332.50 | 2.63% | 7,577 |
| Dec 22, 2025 | 1,282.70 | 1,307.00 | 1,269.60 | 1,298.30 | 1,298.30 | 1.22% | 12,097 |
| Dec 19, 2025 | 1,275.10 | 1,308.00 | 1,275.10 | 1,282.70 | 1,282.70 | 0.34% | 11,430 |
| Dec 18, 2025 | 1,317.50 | 1,317.50 | 1,269.90 | 1,278.40 | 1,278.40 | -2.97% | 6,308 |
| Dec 17, 2025 | 1,323.90 | 1,343.90 | 1,315.00 | 1,317.50 | 1,317.50 | -0.91% | 2,690 |
| Dec 16, 2025 | 1,358.80 | 1,368.50 | 1,320.20 | 1,329.60 | 1,329.60 | -2.84% | 4,760 |
| Dec 15, 2025 | 1,348.40 | 1,381.40 | 1,341.20 | 1,368.50 | 1,368.50 | 0.57% | 3,590 |
| Dec 12, 2025 | 1,311.90 | 1,371.00 | 1,299.00 | 1,360.80 | 1,360.80 | 2.79% | 8,959 |
| Dec 11, 2025 | 1,303.00 | 1,340.90 | 1,295.00 | 1,323.90 | 1,323.90 | 1.32% | 5,337 |
| Dec 10, 2025 | 1,289.00 | 1,348.20 | 1,284.90 | 1,306.60 | 1,306.60 | 1.88% | 13,932 |
| Dec 9, 2025 | 1,322.00 | 1,323.30 | 1,277.30 | 1,282.50 | 1,282.50 | -2.52% | 13,035 |