Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,521.80
-1.30 (-0.09%)
Nov 11, 2026, 1:26 PM IST
NSE:RANEHOLDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,535.80 | 1,548.90 | 1,521.80 | 1,521.80 | 1,521.80 | -0.09% | 3,925 |
| Nov 9, 2026 | 1,516.80 | 1,537.60 | 1,504.40 | 1,523.10 | 1,523.10 | 1.25% | 5,498 |
| Nov 8, 2026 | 1,503.50 | 1,525.00 | 1,481.00 | 1,504.30 | 1,504.30 | 0.93% | 1,641 |
| Nov 6, 2026 | 1,505.20 | 1,505.20 | 1,470.60 | 1,490.50 | 1,490.50 | -0.98% | 2,429 |
| Nov 5, 2026 | 1,500.00 | 1,550.00 | 1,492.10 | 1,505.20 | 1,505.20 | 1.99% | 7,772 |
| Nov 4, 2026 | 1,501.40 | 1,525.00 | 1,465.50 | 1,475.80 | 1,475.80 | -1.40% | 11,625 |
| Nov 3, 2026 | 1,479.60 | 1,520.00 | 1,453.10 | 1,496.80 | 1,496.80 | 1.16% | 8,483 |
| Nov 2, 2026 | 1,447.30 | 1,490.00 | 1,412.00 | 1,479.60 | 1,479.60 | 2.90% | 4,592 |
| Oct 30, 2026 | 1,439.90 | 1,459.90 | 1,424.50 | 1,437.90 | 1,437.90 | -0.69% | 4,851 |
| Oct 29, 2026 | 1,444.40 | 1,477.50 | 1,424.40 | 1,447.90 | 1,447.90 | -0.77% | 7,304 |
| Oct 28, 2026 | 1,505.50 | 1,506.00 | 1,450.00 | 1,459.20 | 1,459.20 | -2.75% | 7,424 |
| Oct 27, 2026 | 1,457.90 | 1,514.70 | 1,415.10 | 1,500.50 | 1,500.50 | 3.81% | 3,575 |
| Oct 26, 2026 | 1,412.20 | 1,457.70 | 1,399.20 | 1,445.40 | 1,445.40 | 0.94% | 6,589 |
| Oct 23, 2026 | 1,435.10 | 1,443.20 | 1,378.30 | 1,431.90 | 1,431.90 | -0.29% | 7,188 |
| Oct 22, 2026 | 1,476.60 | 1,476.60 | 1,424.00 | 1,436.00 | 1,436.00 | -3.06% | 8,870 |
| Oct 21, 2026 | 1,496.30 | 1,507.90 | 1,470.00 | 1,481.40 | 1,481.40 | -1.00% | 8,396 |
| Oct 19, 2026 | 1,558.40 | 1,558.40 | 1,485.80 | 1,496.30 | 1,496.30 | -3.36% | 11,546 |
| Oct 16, 2026 | 1,520.00 | 1,601.60 | 1,512.20 | 1,548.30 | 1,548.30 | 0.92% | 10,432 |
| Oct 15, 2026 | 1,495.10 | 1,571.70 | 1,488.10 | 1,534.20 | 1,534.20 | 3.13% | 23,470 |
| Oct 14, 2026 | 1,491.70 | 1,519.00 | 1,477.50 | 1,487.60 | 1,487.60 | -0.27% | 8,664 |
| Oct 13, 2026 | 1,495.50 | 1,508.00 | 1,476.60 | 1,491.70 | 1,491.70 | -0.10% | 5,754 |
| Oct 12, 2026 | 1,514.50 | 1,530.00 | 1,480.10 | 1,493.20 | 1,493.20 | -1.61% | 10,221 |
| Oct 9, 2026 | 1,513.10 | 1,526.60 | 1,492.00 | 1,517.60 | 1,517.60 | 0.30% | 2,430 |
| Oct 8, 2026 | 1,549.70 | 1,595.00 | 1,501.00 | 1,513.10 | 1,513.10 | -1.53% | 5,799 |
| Oct 7, 2026 | 1,535.80 | 1,555.00 | 1,510.00 | 1,536.60 | 1,536.60 | -0.70% | 6,257 |
| Oct 6, 2026 | 1,550.80 | 1,568.90 | 1,533.10 | 1,547.40 | 1,547.40 | -0.22% | 4,758 |
| Oct 5, 2026 | 1,512.30 | 1,554.90 | 1,512.30 | 1,550.80 | 1,550.80 | 2.11% | 6,828 |
| Oct 1, 2026 | 1,530.10 | 1,532.50 | 1,481.30 | 1,518.70 | 1,518.70 | -0.73% | 7,421 |
| Sep 30, 2026 | 1,544.00 | 1,555.00 | 1,526.70 | 1,529.80 | 1,529.80 | -0.75% | 9,347 |
| Sep 29, 2026 | 1,565.60 | 1,575.10 | 1,531.00 | 1,541.30 | 1,541.30 | -2.72% | 11,509 |
| Sep 28, 2026 | 1,580.60 | 1,607.70 | 1,534.50 | 1,584.40 | 1,584.40 | 0.24% | 18,617 |
| Sep 25, 2026 | 1,598.50 | 1,599.00 | 1,569.50 | 1,580.60 | 1,580.60 | -0.63% | 3,105 |
| Sep 24, 2026 | 1,596.00 | 1,596.00 | 1,560.60 | 1,590.70 | 1,590.70 | -0.08% | 6,742 |
| 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 |