Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,568.80
-23.10 (-1.45%)
Sep 24, 2026, 12:01 PM IST
NSE:RANEHOLDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,596.00 | 1,596.00 | 1,562.10 | 1,588.00 | - | -0.24% | 1,752 |
| Sep 23, 2026 | 1,575.10 | 1,600.00 | 1,570.00 | 1,591.90 | 1,591.90 | 0.40% | 5,363 |
| Sep 22, 2026 | 1,584.30 | 1,600.00 | 1,571.50 | 1,585.60 | 1,585.60 | 0.94% | 5,656 |
| Sep 21, 2026 | 1,598.40 | 1,612.20 | 1,565.00 | 1,570.80 | 1,570.80 | -1.73% | 4,422 |
| Sep 18, 2026 | 1,618.90 | 1,620.00 | 1,530.90 | 1,598.40 | 1,598.40 | -1.72% | 45,929 |
| Sep 17, 2026 | 1,631.10 | 1,656.90 | 1,620.10 | 1,626.30 | 1,626.30 | -0.25% | 5,957 |
| Sep 16, 2026 | 1,650.10 | 1,662.40 | 1,602.60 | 1,630.30 | 1,630.30 | -2.32% | 7,491 |
| Sep 15, 2026 | 1,697.70 | 1,699.90 | 1,641.50 | 1,669.00 | 1,669.00 | -1.60% | 15,327 |
| Sep 11, 2026 | 1,704.90 | 1,706.20 | 1,675.00 | 1,696.20 | 1,696.20 | -0.50% | 6,389 |
| Sep 10, 2026 | 1,686.40 | 1,717.70 | 1,675.00 | 1,704.80 | 1,704.80 | 1.09% | 6,820 |
| Sep 9, 2026 | 1,677.00 | 1,703.90 | 1,659.00 | 1,686.40 | 1,686.40 | -0.32% | 15,103 |
| Sep 8, 2026 | 1,669.80 | 1,738.00 | 1,657.80 | 1,691.80 | 1,691.80 | 1.12% | 23,261 |
| Sep 7, 2026 | 1,651.90 | 1,705.00 | 1,651.00 | 1,673.00 | 1,673.00 | 1.33% | 37,763 |
| Sep 4, 2026 | 1,635.30 | 1,740.00 | 1,623.50 | 1,651.10 | 1,651.10 | 0.97% | 102,623 |
| Sep 3, 2026 | 1,606.00 | 1,666.30 | 1,606.00 | 1,635.30 | 1,635.30 | 1.88% | 13,595 |
| Sep 2, 2026 | 1,552.00 | 1,615.00 | 1,538.10 | 1,605.20 | 1,605.20 | 2.85% | 10,389 |
| Sep 1, 2026 | 1,561.30 | 1,578.80 | 1,550.00 | 1,560.70 | 1,560.70 | -0.39% | 7,811 |
| Aug 31, 2026 | 1,596.50 | 1,596.50 | 1,564.90 | 1,566.80 | 1,566.80 | -2.01% | 10,581 |
| Aug 28, 2026 | 1,584.70 | 1,628.00 | 1,578.00 | 1,598.90 | 1,598.90 | 0.31% | 2,972 |
| Aug 27, 2026 | 1,580.80 | 1,637.00 | 1,577.70 | 1,593.90 | 1,593.90 | 0.78% | 8,041 |
| Aug 26, 2026 | 1,606.00 | 1,616.70 | 1,579.90 | 1,581.60 | 1,581.60 | -0.66% | 4,928 |
| Aug 25, 2026 | 1,597.10 | 1,618.70 | 1,583.70 | 1,592.10 | 1,592.10 | -1.32% | 2,582 |
| Aug 24, 2026 | 1,626.80 | 1,634.80 | 1,568.30 | 1,613.40 | 1,613.40 | -0.14% | 39,215 |
| Aug 21, 2026 | 1,589.80 | 1,630.00 | 1,586.50 | 1,615.60 | 1,615.60 | 2.18% | 7,597 |
| Aug 20, 2026 | 1,568.50 | 1,600.20 | 1,565.00 | 1,581.10 | 1,581.10 | 0.93% | 7,884 |
| Aug 19, 2026 | 1,565.00 | 1,581.50 | 1,541.10 | 1,566.50 | 1,566.50 | -0.09% | 21,592 |
| Aug 18, 2026 | 1,620.00 | 1,631.80 | 1,558.10 | 1,567.90 | 1,567.90 | -2.06% | 21,338 |
| Aug 17, 2026 | 1,662.00 | 1,694.40 | 1,589.60 | 1,600.90 | 1,600.90 | -4.39% | 43,583 |
| Aug 14, 2026 | 1,758.10 | 1,779.90 | 1,642.00 | 1,674.40 | 1,674.40 | -5.79% | 44,974 |
| Aug 13, 2026 | 1,816.70 | 1,829.00 | 1,711.00 | 1,777.40 | 1,777.40 | -1.35% | 93,348 |
| Aug 12, 2026 | 1,768.80 | 1,824.50 | 1,768.80 | 1,801.70 | 1,801.70 | 1.44% | 13,999 |
| Aug 11, 2026 | 1,747.30 | 1,789.00 | 1,747.30 | 1,776.20 | 1,776.20 | 1.56% | 10,635 |
| Aug 10, 2026 | 1,766.10 | 1,791.90 | 1,740.00 | 1,748.90 | 1,748.90 | -0.98% | 8,207 |
| Aug 7, 2026 | 1,761.60 | 1,780.00 | 1,740.00 | 1,766.20 | 1,766.20 | 0.26% | 8,818 |
| Aug 6, 2026 | 1,795.10 | 1,817.00 | 1,740.00 | 1,761.60 | 1,761.60 | -1.81% | 21,841 |
| Aug 5, 2026 | 1,866.00 | 1,894.20 | 1,823.00 | 1,841.00 | 1,794.00 | -1.27% | 54,114 |
| Aug 4, 2026 | 1,894.50 | 1,894.50 | 1,827.80 | 1,864.60 | 1,817.00 | -0.43% | 23,877 |
| Aug 3, 2026 | 1,759.90 | 1,888.00 | 1,745.00 | 1,872.60 | 1,824.79 | 7.10% | 79,892 |
| Jul 31, 2026 | 1,758.90 | 1,774.00 | 1,734.40 | 1,748.50 | 1,703.86 | 0.28% | 12,955 |
| Jul 30, 2026 | 1,735.00 | 1,765.00 | 1,725.00 | 1,743.60 | 1,699.09 | 0.48% | 7,537 |
| Jul 29, 2026 | 1,751.00 | 1,751.00 | 1,724.10 | 1,735.20 | 1,690.90 | -0.54% | 4,877 |
| Jul 28, 2026 | 1,758.30 | 1,764.30 | 1,737.00 | 1,744.60 | 1,700.06 | -1.03% | 8,777 |
| Jul 27, 2026 | 1,738.00 | 1,767.80 | 1,731.00 | 1,762.70 | 1,717.70 | 1.40% | 8,218 |
| Jul 24, 2026 | 1,715.00 | 1,740.00 | 1,692.20 | 1,738.40 | 1,694.02 | 0.88% | 7,386 |
| Jul 23, 2026 | 1,720.00 | 1,759.00 | 1,710.00 | 1,723.20 | 1,679.21 | -0.53% | 5,447 |
| Jul 22, 2026 | 1,764.40 | 1,767.90 | 1,706.60 | 1,732.30 | 1,688.08 | -1.62% | 10,070 |
| Jul 21, 2026 | 1,728.00 | 1,778.00 | 1,728.00 | 1,760.90 | 1,715.94 | 0.92% | 18,120 |
| Jul 20, 2026 | 1,718.00 | 1,757.90 | 1,715.00 | 1,744.90 | 1,700.35 | 0.91% | 7,026 |
| Jul 17, 2026 | 1,747.00 | 1,747.00 | 1,711.60 | 1,729.20 | 1,685.05 | -0.54% | 8,638 |
| Jul 16, 2026 | 1,760.70 | 1,760.70 | 1,728.00 | 1,738.60 | 1,694.21 | -0.57% | 9,458 |