Rane Brake Lining Limited (NSE:RBL)
India · Delayed Price · Currency is INR 745.15
+0.10 (0.01%)
Apr 21, 2025, 3:29 PM IST
Rane Brake Lining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 748.00 | 762.45 | 735.00 | 745.05 | 745.05 | -0.62% | 27,055 |
| Apr 17, 2025 | 770.60 | 774.45 | 742.00 | 749.70 | 749.70 | -2.67% | 38,513 |
| Apr 16, 2025 | 711.00 | 819.00 | 709.60 | 770.30 | 770.30 | 8.60% | 154,493 |
| Apr 15, 2025 | 709.40 | 725.95 | 702.75 | 709.30 | 709.30 | 0.87% | 17,853 |
| Apr 11, 2025 | 708.75 | 708.75 | 690.05 | 703.15 | 703.15 | 2.88% | 7,333 |
| Apr 9, 2025 | 696.00 | 696.00 | 675.05 | 683.45 | 683.45 | -1.34% | 5,244 |
| Apr 8, 2025 | 709.50 | 709.50 | 682.85 | 692.75 | 692.75 | 1.11% | 8,417 |
| Apr 7, 2025 | 680.00 | 687.50 | 652.55 | 685.15 | 685.15 | -2.98% | 13,474 |
| Apr 4, 2025 | 717.60 | 717.60 | 692.35 | 706.20 | 706.20 | -1.73% | 10,067 |
| Apr 3, 2025 | 705.50 | 721.95 | 699.90 | 718.65 | 718.65 | 0.94% | 5,303 |
| Apr 2, 2025 | 705.00 | 721.00 | 687.10 | 711.95 | 711.95 | 0.44% | 10,985 |
| Apr 1, 2025 | 694.00 | 720.00 | 694.00 | 708.85 | 708.85 | 2.58% | 12,465 |
| Mar 28, 2025 | 697.70 | 711.20 | 688.00 | 691.00 | 691.00 | -0.47% | 11,139 |
| Mar 27, 2025 | 699.00 | 706.35 | 690.35 | 694.25 | 694.25 | -1.24% | 8,974 |
| Mar 26, 2025 | 714.90 | 737.20 | 698.00 | 702.95 | 702.95 | -1.89% | 19,864 |
| Mar 25, 2025 | 725.85 | 749.00 | 714.80 | 716.50 | 716.50 | -0.30% | 14,359 |
| Mar 24, 2025 | 714.90 | 728.00 | 714.00 | 718.65 | 718.65 | 0.93% | 15,697 |
| Mar 21, 2025 | 698.55 | 719.55 | 698.55 | 712.05 | 712.05 | 1.74% | 18,904 |
| Mar 20, 2025 | 684.00 | 717.00 | 683.85 | 699.90 | 699.90 | 3.42% | 18,970 |
| Mar 19, 2025 | 668.70 | 688.80 | 667.00 | 676.75 | 676.75 | 2.10% | 20,434 |
| Mar 18, 2025 | 655.00 | 673.30 | 655.00 | 662.85 | 662.85 | 1.75% | 16,558 |
| Mar 17, 2025 | 676.15 | 677.45 | 645.10 | 651.45 | 651.45 | -3.27% | 17,817 |
| Mar 13, 2025 | 668.30 | 682.50 | 661.00 | 673.45 | 673.45 | 0.18% | 9,814 |
| Mar 12, 2025 | 654.05 | 680.00 | 650.00 | 672.25 | 672.25 | 3.18% | 14,893 |
| Mar 11, 2025 | 655.30 | 665.05 | 646.50 | 651.50 | 651.50 | -2.99% | 13,885 |
| Mar 10, 2025 | 693.00 | 701.90 | 666.15 | 671.55 | 671.55 | -3.10% | 5,788 |
| Mar 7, 2025 | 692.25 | 717.00 | 689.55 | 693.00 | 693.00 | -0.76% | 14,681 |
| Mar 6, 2025 | 682.40 | 704.00 | 672.00 | 698.30 | 698.30 | 4.43% | 18,769 |
| Mar 5, 2025 | 659.25 | 690.00 | 659.25 | 668.70 | 668.70 | 1.43% | 17,515 |
| Mar 4, 2025 | 662.00 | 695.80 | 656.00 | 659.25 | 659.25 | -1.43% | 13,593 |
| Mar 3, 2025 | 670.50 | 677.00 | 645.00 | 668.80 | 668.80 | 0.03% | 12,317 |
| Feb 28, 2025 | 692.00 | 692.45 | 663.15 | 668.60 | 668.60 | -3.37% | 7,295 |
| Feb 27, 2025 | 709.60 | 763.75 | 675.05 | 691.95 | 691.95 | -2.49% | 33,295 |
| Feb 25, 2025 | 720.30 | 728.70 | 703.00 | 709.60 | 709.60 | -1.89% | 3,824 |
| Feb 24, 2025 | 731.95 | 731.95 | 710.00 | 723.30 | 723.30 | -1.01% | 6,025 |
| Feb 21, 2025 | 714.00 | 743.90 | 714.00 | 730.65 | 730.65 | 1.35% | 7,903 |
| Feb 20, 2025 | 723.95 | 728.25 | 696.20 | 720.95 | 720.95 | 0.24% | 4,816 |
| Feb 19, 2025 | 680.00 | 739.40 | 680.00 | 719.25 | 719.25 | 5.24% | 11,000 |
| Feb 18, 2025 | 692.30 | 705.05 | 676.50 | 683.45 | 683.45 | -2.29% | 5,087 |
| Feb 17, 2025 | 689.00 | 706.35 | 680.05 | 699.45 | 699.45 | 1.63% | 9,812 |
| Feb 14, 2025 | 726.65 | 732.95 | 677.80 | 688.20 | 688.20 | -4.53% | 6,912 |
| Feb 13, 2025 | 729.00 | 741.95 | 714.00 | 720.85 | 720.85 | -1.03% | 4,056 |
| Feb 12, 2025 | 726.25 | 734.00 | 697.05 | 728.35 | 728.35 | 0.29% | 5,291 |
| Feb 11, 2025 | 735.00 | 756.45 | 718.00 | 726.25 | 726.25 | -3.65% | 11,820 |
| Feb 10, 2025 | 772.50 | 777.00 | 751.50 | 753.80 | 753.80 | -3.16% | 8,190 |
| Feb 7, 2025 | 785.20 | 796.00 | 772.25 | 778.40 | 778.40 | -0.87% | 8,190 |
| Feb 6, 2025 | 804.00 | 804.00 | 780.95 | 785.20 | 785.20 | -0.22% | 3,415 |
| Feb 5, 2025 | 780.00 | 795.00 | 774.55 | 786.90 | 786.90 | 1.02% | 8,303 |
| Feb 4, 2025 | 768.75 | 780.00 | 768.75 | 778.95 | 778.95 | 1.33% | 2,928 |
| Feb 3, 2025 | 773.00 | 775.20 | 762.60 | 768.75 | 768.75 | -0.68% | 1,723 |