Rane Holdings Limited (NSE:RANEHOLDIN)
India · Delayed Price · Currency is INR 1,734.80
-26.10 (-1.48%)
Jul 22, 2026, 3:30 PM IST
NSE:RANEHOLDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,764.40 | 1,767.90 | 1,706.60 | 1,729.00 | - | -1.81% | 8,954 |
| Jul 21, 2026 | 1,728.00 | 1,778.00 | 1,728.00 | 1,760.90 | 1,760.90 | 0.92% | 18,120 |
| Jul 20, 2026 | 1,718.00 | 1,757.90 | 1,715.00 | 1,744.90 | 1,744.90 | 0.91% | 7,026 |
| Jul 17, 2026 | 1,747.00 | 1,747.00 | 1,711.60 | 1,729.20 | 1,729.20 | -0.54% | 8,638 |
| Jul 16, 2026 | 1,760.70 | 1,760.70 | 1,728.00 | 1,738.60 | 1,738.60 | -0.57% | 9,458 |
| Jul 15, 2026 | 1,735.00 | 1,788.90 | 1,730.00 | 1,748.60 | 1,748.60 | -0.28% | 9,456 |
| Jul 14, 2026 | 1,750.00 | 1,766.20 | 1,721.10 | 1,753.50 | 1,753.50 | -0.37% | 9,847 |
| Jul 13, 2026 | 1,793.40 | 1,816.50 | 1,745.50 | 1,760.00 | 1,760.00 | -1.86% | 15,043 |
| Jul 10, 2026 | 1,784.00 | 1,837.70 | 1,766.60 | 1,793.40 | 1,793.40 | 1.03% | 32,397 |
| Jul 9, 2026 | 1,745.80 | 1,789.90 | 1,728.10 | 1,775.10 | 1,775.10 | 2.70% | 41,574 |
| Jul 8, 2026 | 1,735.60 | 1,774.20 | 1,708.90 | 1,728.40 | 1,728.40 | -0.15% | 15,707 |
| Jul 7, 2026 | 1,741.10 | 1,755.40 | 1,716.20 | 1,731.00 | 1,731.00 | -1.07% | 10,976 |
| Jul 6, 2026 | 1,741.10 | 1,798.00 | 1,734.20 | 1,749.80 | 1,749.80 | 0.37% | 29,080 |
| Jul 3, 2026 | 1,735.20 | 1,759.00 | 1,721.30 | 1,743.30 | 1,743.30 | 0.47% | 12,918 |
| Jul 2, 2026 | 1,730.50 | 1,749.00 | 1,701.60 | 1,735.20 | 1,735.20 | 0.87% | 12,894 |
| Jul 1, 2026 | 1,679.50 | 1,749.80 | 1,679.40 | 1,720.30 | 1,720.30 | 3.25% | 35,591 |
| Jun 30, 2026 | 1,709.00 | 1,759.30 | 1,656.10 | 1,666.20 | 1,666.20 | -2.45% | 35,321 |
| Jun 29, 2026 | 1,640.10 | 1,740.00 | 1,621.50 | 1,708.00 | 1,708.00 | 3.88% | 54,790 |
| Jun 25, 2026 | 1,577.70 | 1,651.00 | 1,577.70 | 1,644.20 | 1,644.20 | 4.48% | 23,682 |
| Jun 24, 2026 | 1,592.40 | 1,619.10 | 1,571.00 | 1,573.70 | 1,573.70 | -1.17% | 12,411 |
| Jun 23, 2026 | 1,665.20 | 1,681.80 | 1,585.10 | 1,592.30 | 1,592.30 | -3.61% | 30,823 |
| Jun 22, 2026 | 1,693.60 | 1,745.00 | 1,628.20 | 1,652.00 | 1,652.00 | -2.15% | 33,956 |
| Jun 19, 2026 | 1,632.00 | 1,795.00 | 1,622.70 | 1,688.30 | 1,688.30 | 2.06% | 126,251 |
| Jun 18, 2026 | 1,626.60 | 1,675.00 | 1,600.00 | 1,654.30 | 1,654.30 | 2.71% | 27,134 |
| Jun 17, 2026 | 1,554.20 | 1,639.80 | 1,537.00 | 1,610.60 | 1,610.60 | 5.19% | 43,454 |
| Jun 16, 2026 | 1,469.20 | 1,549.90 | 1,459.00 | 1,531.20 | 1,531.20 | 4.33% | 30,895 |
| Jun 15, 2026 | 1,465.00 | 1,507.80 | 1,458.70 | 1,467.70 | 1,467.70 | 1.22% | 9,158 |
| Jun 12, 2026 | 1,376.00 | 1,475.00 | 1,376.00 | 1,450.00 | 1,450.00 | 5.76% | 11,385 |
| Jun 11, 2026 | 1,383.40 | 1,395.50 | 1,366.00 | 1,371.00 | 1,371.00 | -0.90% | 4,816 |
| Jun 10, 2026 | 1,408.20 | 1,456.70 | 1,377.00 | 1,383.40 | 1,383.40 | -2.25% | 12,121 |
| Jun 9, 2026 | 1,424.90 | 1,446.90 | 1,411.60 | 1,415.30 | 1,415.30 | -0.64% | 7,232 |
| Jun 8, 2026 | 1,433.10 | 1,480.00 | 1,405.20 | 1,424.40 | 1,424.40 | -1.51% | 11,281 |
| Jun 5, 2026 | 1,450.00 | 1,487.70 | 1,436.50 | 1,446.20 | 1,446.20 | -0.90% | 9,054 |
| Jun 4, 2026 | 1,476.40 | 1,502.00 | 1,452.00 | 1,459.40 | 1,459.40 | -1.64% | 40,357 |
| Jun 3, 2026 | 1,474.50 | 1,511.00 | 1,445.60 | 1,483.80 | 1,483.80 | 1.49% | 9,023 |
| Jun 2, 2026 | 1,428.00 | 1,471.00 | 1,422.30 | 1,462.00 | 1,462.00 | 1.63% | 10,304 |
| Jun 1, 2026 | 1,418.00 | 1,499.00 | 1,416.00 | 1,438.50 | 1,438.50 | 2.65% | 24,163 |
| May 29, 2026 | 1,418.80 | 1,459.90 | 1,389.40 | 1,401.30 | 1,401.30 | -1.23% | 17,372 |
| May 27, 2026 | 1,394.30 | 1,428.80 | 1,394.30 | 1,418.80 | 1,418.80 | 2.46% | 7,745 |
| May 26, 2026 | 1,385.80 | 1,431.90 | 1,365.20 | 1,384.70 | 1,384.70 | -0.89% | 19,481 |
| May 25, 2026 | 1,398.00 | 1,445.00 | 1,384.30 | 1,397.20 | 1,397.20 | -0.08% | 13,950 |
| 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 |