Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 846.00
+5.00 (0.59%)
Sep 12, 2025, 3:29 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 844.35 | 855.00 | 839.00 | 849.55 | 849.55 | 1.02% | 23,289 |
| Sep 11, 2025 | 855.00 | 864.70 | 831.60 | 841.00 | 841.00 | -1.60% | 11,795 |
| Sep 10, 2025 | 863.00 | 865.60 | 850.15 | 854.65 | 854.65 | -0.01% | 6,292 |
| Sep 9, 2025 | 856.80 | 869.70 | 851.00 | 854.70 | 854.70 | -1.24% | 6,157 |
| Sep 8, 2025 | 845.05 | 889.00 | 844.40 | 865.45 | 865.45 | 2.82% | 21,084 |
| Sep 5, 2025 | 842.10 | 859.90 | 840.00 | 841.70 | 841.70 | -0.91% | 9,468 |
| Sep 4, 2025 | 865.95 | 884.00 | 846.20 | 849.45 | 849.45 | -1.12% | 16,772 |
| Sep 3, 2025 | 853.60 | 866.50 | 846.25 | 859.10 | 859.10 | 0.64% | 15,730 |
| Sep 2, 2025 | 839.20 | 874.75 | 836.95 | 853.60 | 853.60 | 2.53% | 26,209 |
| Sep 1, 2025 | 845.00 | 852.00 | 822.55 | 832.55 | 832.55 | -1.44% | 14,811 |
| Aug 29, 2025 | 870.00 | 873.30 | 839.85 | 844.75 | 844.75 | -2.85% | 13,133 |
| Aug 28, 2025 | 877.50 | 880.00 | 859.65 | 869.55 | 869.55 | -0.73% | 9,298 |
| Aug 26, 2025 | 878.80 | 882.45 | 865.75 | 875.95 | 875.95 | -0.44% | 8,571 |
| Aug 25, 2025 | 898.00 | 898.00 | 875.00 | 879.85 | 879.85 | -1.15% | 13,063 |
| Aug 22, 2025 | 888.00 | 900.00 | 881.05 | 890.10 | 890.10 | 0.37% | 31,040 |
| Aug 21, 2025 | 875.00 | 892.00 | 870.45 | 886.80 | 886.80 | 1.88% | 15,993 |
| Aug 20, 2025 | 865.05 | 875.00 | 853.60 | 870.40 | 870.40 | 0.62% | 14,255 |
| Aug 19, 2025 | 835.10 | 870.90 | 835.10 | 865.05 | 865.05 | 2.87% | 23,539 |
| Aug 18, 2025 | 818.50 | 843.00 | 813.00 | 840.95 | 840.95 | 4.08% | 19,318 |
| Aug 14, 2025 | 800.05 | 810.85 | 796.20 | 808.00 | 808.00 | 1.50% | 5,441 |
| Aug 13, 2025 | 801.95 | 804.05 | 793.00 | 796.05 | 796.05 | -0.52% | 7,275 |
| Aug 12, 2025 | 805.35 | 812.70 | 792.20 | 800.25 | 800.25 | -0.51% | 7,079 |
| Aug 11, 2025 | 820.95 | 820.95 | 801.00 | 804.35 | 804.35 | -2.13% | 9,652 |
| Aug 8, 2025 | 820.50 | 831.00 | 813.60 | 821.85 | 821.85 | 0.16% | 8,413 |
| Aug 7, 2025 | 830.75 | 830.75 | 814.00 | 820.50 | 820.50 | -1.40% | 9,871 |
| Aug 6, 2025 | 849.00 | 880.00 | 829.00 | 832.15 | 832.15 | -0.71% | 26,393 |
| Aug 5, 2025 | 845.00 | 880.00 | 831.00 | 838.10 | 838.10 | -0.79% | 54,759 |
| Aug 4, 2025 | 831.55 | 848.80 | 822.00 | 844.80 | 844.80 | 1.59% | 9,402 |
| Aug 1, 2025 | 842.10 | 845.45 | 825.80 | 831.55 | 831.55 | -1.25% | 15,509 |
| Jul 31, 2025 | 836.00 | 848.90 | 825.30 | 842.10 | 842.10 | -0.56% | 9,577 |
| Jul 30, 2025 | 841.10 | 852.00 | 839.00 | 846.85 | 846.85 | 0.85% | 9,016 |
| Jul 29, 2025 | 825.00 | 850.00 | 816.20 | 839.70 | 839.70 | 0.59% | 12,995 |
| Jul 28, 2025 | 861.50 | 869.90 | 830.05 | 834.80 | 826.80 | -2.12% | 15,538 |
| Jul 25, 2025 | 879.85 | 880.00 | 850.40 | 852.85 | 844.68 | -3.18% | 18,402 |
| Jul 24, 2025 | 889.95 | 893.45 | 870.25 | 880.90 | 872.46 | -1.02% | 10,900 |
| Jul 23, 2025 | 890.25 | 895.05 | 883.40 | 889.95 | 881.42 | 0.46% | 9,161 |
| Jul 22, 2025 | 879.10 | 894.85 | 879.10 | 885.90 | 877.41 | 0.82% | 17,565 |
| Jul 21, 2025 | 897.00 | 897.00 | 876.80 | 878.70 | 870.28 | -1.00% | 9,143 |
| Jul 18, 2025 | 896.00 | 898.00 | 883.75 | 887.60 | 879.09 | -0.44% | 12,347 |
| Jul 17, 2025 | 895.00 | 918.45 | 885.00 | 891.55 | 883.01 | 1.49% | 101,033 |
| Jul 16, 2025 | 872.00 | 885.45 | 866.35 | 878.45 | 870.03 | 1.60% | 20,476 |
| Jul 15, 2025 | 887.80 | 888.30 | 862.00 | 864.60 | 856.31 | -2.02% | 22,770 |
| Jul 14, 2025 | 885.00 | 889.30 | 871.20 | 882.45 | 873.99 | 0.14% | 11,011 |
| Jul 11, 2025 | 892.00 | 894.60 | 870.60 | 881.20 | 872.76 | -1.23% | 13,254 |
| Jul 10, 2025 | 884.00 | 902.30 | 884.00 | 892.15 | 883.60 | 1.04% | 25,809 |
| Jul 9, 2025 | 886.00 | 893.10 | 878.10 | 882.95 | 874.49 | -0.64% | 11,810 |
| Jul 8, 2025 | 886.00 | 892.85 | 883.60 | 888.60 | 880.08 | -0.32% | 7,131 |
| Jul 7, 2025 | 900.45 | 906.45 | 889.00 | 891.45 | 882.91 | -1.99% | 18,978 |
| Jul 4, 2025 | 912.90 | 916.15 | 902.50 | 909.55 | 900.83 | 0.35% | 15,689 |
| Jul 3, 2025 | 909.00 | 914.95 | 898.25 | 906.40 | 897.71 | 0.39% | 21,178 |