Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,397.00
-13.70 (-0.97%)
May 22, 2026, 3:29 PM IST
NSE:RANEHOLDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,410.70 | 1,429.90 | 1,392.80 | 1,398.30 | 1,398.30 | -0.88% | 6,825 |
| May 21, 2026 | 1,485.00 | 1,498.10 | 1,404.00 | 1,410.70 | 1,410.70 | -4.16% | 59,726 |
| May 20, 2026 | 1,466.00 | 1,499.00 | 1,443.90 | 1,472.00 | 1,472.00 | -0.94% | 30,986 |
| May 19, 2026 | 1,509.90 | 1,584.00 | 1,475.00 | 1,485.90 | 1,485.90 | -1.54% | 70,731 |
| May 18, 2026 | 1,415.00 | 1,525.00 | 1,415.00 | 1,509.10 | 1,509.10 | 4.94% | 234,632 |
| May 15, 2026 | 1,261.10 | 1,494.00 | 1,250.00 | 1,438.10 | 1,438.10 | 13.99% | 884,991 |
| May 14, 2026 | 1,229.30 | 1,279.90 | 1,185.00 | 1,261.60 | 1,261.60 | 0.37% | 63,886 |
| May 13, 2026 | 1,100.70 | 1,321.00 | 1,100.70 | 1,257.00 | 1,257.00 | 13.35% | 375,141 |
| May 12, 2026 | 1,139.00 | 1,140.00 | 1,100.00 | 1,109.00 | 1,109.00 | -2.97% | 9,640 |
| May 11, 2026 | 1,170.00 | 1,170.00 | 1,133.00 | 1,142.90 | 1,142.90 | -2.79% | 8,978 |
| May 8, 2026 | 1,165.50 | 1,187.80 | 1,150.00 | 1,175.70 | 1,175.70 | -0.32% | 16,393 |
| May 7, 2026 | 1,185.00 | 1,235.00 | 1,176.90 | 1,179.50 | 1,179.50 | 0.19% | 34,642 |
| May 6, 2026 | 1,165.00 | 1,204.00 | 1,140.80 | 1,177.30 | 1,177.30 | 1.57% | 25,136 |
| May 5, 2026 | 1,149.50 | 1,179.00 | 1,146.10 | 1,159.10 | 1,159.10 | 1.70% | 13,015 |
| May 4, 2026 | 1,142.00 | 1,160.50 | 1,130.00 | 1,139.70 | 1,139.70 | 1.29% | 11,237 |
| Apr 30, 2026 | 1,105.50 | 1,129.60 | 1,088.20 | 1,125.20 | 1,125.20 | 1.18% | 8,937 |
| Apr 29, 2026 | 1,110.70 | 1,140.00 | 1,105.00 | 1,112.05 | 1,112.05 | -0.63% | 8,656 |
| Apr 28, 2026 | 1,123.95 | 1,130.00 | 1,101.00 | 1,119.15 | 1,119.15 | -0.60% | 10,647 |
| Apr 27, 2026 | 1,085.00 | 1,134.40 | 1,085.00 | 1,125.90 | 1,125.90 | 2.23% | 24,232 |
| Apr 24, 2026 | 1,096.00 | 1,149.00 | 1,076.80 | 1,101.30 | 1,101.30 | 0.48% | 25,145 |
| Apr 23, 2026 | 1,101.10 | 1,125.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.99% | 13,384 |
| Apr 22, 2026 | 1,080.85 | 1,120.00 | 1,072.25 | 1,107.00 | 1,107.00 | 2.83% | 21,930 |
| Apr 21, 2026 | 1,099.80 | 1,119.00 | 1,072.75 | 1,076.50 | 1,076.50 | -1.40% | 13,324 |
| Apr 20, 2026 | 1,086.45 | 1,100.10 | 1,050.50 | 1,091.75 | 1,091.75 | 0.99% | 81,884 |
| Apr 17, 2026 | 1,125.00 | 1,148.50 | 1,074.00 | 1,081.05 | 1,081.05 | -2.90% | 35,875 |
| Apr 16, 2026 | 1,079.90 | 1,117.95 | 1,071.85 | 1,113.35 | 1,113.35 | 4.35% | 12,866 |
| Apr 15, 2026 | 1,033.35 | 1,080.35 | 1,033.05 | 1,066.90 | 1,066.90 | 3.27% | 18,915 |
| Apr 13, 2026 | 1,016.90 | 1,052.00 | 1,009.60 | 1,033.10 | 1,033.10 | 1.53% | 17,799 |
| Apr 10, 2026 | 1,039.80 | 1,052.00 | 1,004.80 | 1,017.50 | 1,017.50 | -0.62% | 31,345 |
| Apr 9, 2026 | 1,020.00 | 1,050.00 | 1,002.00 | 1,023.80 | 1,023.80 | 1.04% | 14,271 |
| Apr 8, 2026 | 1,028.00 | 1,099.00 | 1,005.00 | 1,013.30 | 1,013.30 | 0.35% | 49,934 |
| Apr 7, 2026 | 1,028.60 | 1,031.40 | 989.55 | 1,009.75 | 1,009.75 | -1.16% | 37,111 |
| Apr 6, 2026 | 1,018.10 | 1,042.45 | 993.30 | 1,021.65 | 1,021.65 | 0.39% | 13,903 |
| 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 |