Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 740.20
-28.55 (-3.71%)
Jan 23, 2026, 3:30 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 768.75 | 768.75 | 735.00 | 740.20 | 740.20 | -3.71% | 6,005 |
| Jan 22, 2026 | 739.25 | 773.10 | 735.15 | 768.75 | 768.75 | 3.91% | 7,746 |
| Jan 21, 2026 | 723.00 | 751.45 | 720.00 | 739.80 | 739.80 | 0.25% | 6,942 |
| Jan 20, 2026 | 758.75 | 759.90 | 733.10 | 737.95 | 737.95 | -2.74% | 6,851 |
| Jan 19, 2026 | 778.00 | 778.00 | 751.50 | 758.75 | 758.75 | -2.83% | 5,242 |
| Jan 16, 2026 | 793.20 | 794.80 | 774.70 | 780.85 | 780.85 | -1.56% | 7,355 |
| Jan 14, 2026 | 777.00 | 809.30 | 774.95 | 793.20 | 793.20 | 1.35% | 11,408 |
| Jan 13, 2026 | 792.35 | 796.45 | 780.45 | 782.65 | 782.65 | -0.57% | 7,452 |
| Jan 12, 2026 | 800.00 | 800.00 | 776.85 | 787.10 | 787.10 | -0.87% | 7,386 |
| Jan 9, 2026 | 809.20 | 812.05 | 790.10 | 794.00 | 794.00 | -2.23% | 6,379 |
| Jan 8, 2026 | 811.00 | 822.00 | 807.00 | 812.10 | 812.10 | -0.42% | 8,366 |
| Jan 7, 2026 | 817.00 | 822.95 | 810.00 | 815.50 | 815.50 | -0.19% | 4,971 |
| Jan 6, 2026 | 834.30 | 846.95 | 811.10 | 817.05 | 817.05 | -1.73% | 9,734 |
| Jan 5, 2026 | 848.80 | 848.80 | 830.05 | 831.40 | 831.40 | -1.52% | 11,648 |
| Jan 2, 2026 | 806.00 | 849.95 | 802.50 | 844.20 | 844.20 | 4.32% | 35,846 |
| Jan 1, 2026 | 790.30 | 818.00 | 790.05 | 809.25 | 809.25 | 1.19% | 6,189 |
| Dec 31, 2025 | 776.00 | 805.10 | 776.00 | 799.75 | 799.75 | 2.09% | 9,242 |
| Dec 30, 2025 | 808.00 | 808.00 | 770.00 | 783.40 | 783.40 | -0.15% | 10,405 |
| Dec 29, 2025 | 779.10 | 798.05 | 772.10 | 784.55 | 784.55 | -0.32% | 8,370 |
| Dec 26, 2025 | 784.90 | 795.50 | 773.45 | 787.10 | 787.10 | -0.15% | 11,356 |
| Dec 24, 2025 | 741.20 | 802.00 | 741.20 | 788.30 | 788.30 | 5.65% | 32,558 |
| Dec 23, 2025 | 740.05 | 752.35 | 739.05 | 746.15 | 746.15 | 1.09% | 5,878 |
| Dec 22, 2025 | 739.90 | 749.05 | 728.55 | 738.10 | 738.10 | 0.26% | 7,546 |
| Dec 19, 2025 | 729.95 | 741.00 | 729.95 | 736.20 | 736.20 | 1.12% | 4,913 |
| Dec 18, 2025 | 744.15 | 744.15 | 722.10 | 728.05 | 728.05 | -2.54% | 13,832 |
| Dec 17, 2025 | 734.45 | 750.00 | 734.45 | 747.05 | 747.05 | 1.25% | 4,330 |
| Dec 16, 2025 | 741.10 | 749.00 | 733.90 | 737.85 | 737.85 | -0.44% | 5,818 |
| Dec 15, 2025 | 740.20 | 746.15 | 726.75 | 741.10 | 741.10 | 0.01% | 5,690 |
| Dec 12, 2025 | 735.70 | 754.80 | 735.25 | 741.05 | 741.05 | 0.73% | 4,263 |
| Dec 11, 2025 | 726.20 | 744.05 | 726.20 | 735.70 | 735.70 | 0.38% | 2,916 |
| Dec 10, 2025 | 724.00 | 748.20 | 724.00 | 732.90 | 732.90 | 0.34% | 6,463 |
| Dec 9, 2025 | 720.75 | 737.30 | 710.75 | 730.40 | 730.40 | 0.84% | 8,516 |
| Dec 8, 2025 | 751.20 | 753.40 | 721.00 | 724.35 | 724.35 | -3.52% | 3,499 |
| Dec 5, 2025 | 756.95 | 766.20 | 747.95 | 750.80 | 750.80 | -0.71% | 3,744 |
| Dec 4, 2025 | 764.05 | 776.50 | 751.70 | 756.20 | 756.20 | -0.93% | 6,978 |
| Dec 3, 2025 | 764.55 | 768.40 | 760.00 | 763.30 | 763.30 | -0.66% | 2,129 |
| Dec 2, 2025 | 769.95 | 775.50 | 760.25 | 768.40 | 768.40 | 0.25% | 6,586 |
| Dec 1, 2025 | 775.10 | 778.30 | 765.00 | 766.45 | 766.45 | -0.93% | 4,241 |
| Nov 28, 2025 | 782.95 | 784.20 | 771.20 | 773.65 | 773.65 | -1.19% | 6,239 |
| Nov 27, 2025 | 792.25 | 806.00 | 780.05 | 782.95 | 782.95 | -1.98% | 5,858 |
| Nov 26, 2025 | 764.45 | 800.50 | 764.45 | 798.75 | 798.75 | 4.38% | 8,954 |
| Nov 25, 2025 | 756.75 | 774.40 | 754.05 | 765.20 | 765.20 | 1.12% | 6,053 |
| Nov 24, 2025 | 782.50 | 783.40 | 751.50 | 756.70 | 756.70 | -3.31% | 10,569 |
| Nov 21, 2025 | 795.05 | 801.85 | 780.00 | 782.60 | 782.60 | -1.57% | 5,369 |
| Nov 20, 2025 | 805.00 | 812.00 | 791.00 | 795.05 | 795.05 | -1.77% | 13,749 |
| Nov 19, 2025 | 809.00 | 813.00 | 803.55 | 809.40 | 809.40 | 0.15% | 4,897 |
| Nov 18, 2025 | 813.00 | 816.00 | 805.75 | 808.20 | 808.20 | -0.54% | 4,527 |
| Nov 17, 2025 | 812.35 | 822.95 | 810.00 | 812.60 | 812.60 | -0.58% | 7,006 |
| Nov 14, 2025 | 820.00 | 828.80 | 815.00 | 817.35 | 817.35 | -0.52% | 3,103 |
| Nov 13, 2025 | 824.05 | 827.45 | 815.15 | 821.60 | 821.60 | -0.69% | 5,042 |