Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 831.55
-10.55 (-1.25%)
Aug 1, 2025, 3:29 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 842.10 | 845.45 | 825.80 | 831.55 | 831.55 | -1.25% | 15,505 |
| 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 |
| Jul 2, 2025 | 906.60 | 912.00 | 892.85 | 902.90 | 894.25 | -0.41% | 31,032 |
| Jul 1, 2025 | 945.00 | 945.00 | 901.25 | 906.60 | 897.91 | -1.33% | 34,532 |
| Jun 30, 2025 | 906.20 | 928.40 | 901.00 | 918.85 | 910.04 | 1.40% | 60,389 |
| Jun 27, 2025 | 867.00 | 948.00 | 865.00 | 906.15 | 897.47 | 4.81% | 291,355 |
| Jun 26, 2025 | 903.70 | 908.70 | 860.00 | 864.60 | 856.31 | -4.33% | 65,100 |
| Jun 25, 2025 | 930.05 | 939.80 | 895.50 | 903.70 | 895.04 | -3.68% | 103,449 |
| Jun 24, 2025 | 933.90 | 954.60 | 933.90 | 938.20 | 929.21 | 1.07% | 11,944 |
| Jun 23, 2025 | 921.00 | 938.90 | 915.00 | 928.25 | 919.35 | 0.77% | 14,642 |
| Jun 20, 2025 | 935.90 | 958.30 | 916.00 | 921.20 | 912.37 | -0.78% | 30,514 |
| Jun 19, 2025 | 967.80 | 979.65 | 922.10 | 928.45 | 919.55 | -3.30% | 35,034 |
| Jun 18, 2025 | 1,003.90 | 1,034.80 | 951.50 | 960.10 | 950.90 | -4.30% | 153,449 |
| Jun 17, 2025 | 900.00 | 1,049.00 | 900.00 | 1,003.25 | 993.64 | 11.17% | 445,557 |
| Jun 16, 2025 | 904.85 | 914.40 | 880.00 | 902.45 | 893.80 | -0.18% | 11,362 |
| Jun 13, 2025 | 876.25 | 916.10 | 876.25 | 904.10 | 895.44 | 0.26% | 12,725 |
| Jun 12, 2025 | 940.70 | 940.70 | 900.00 | 901.75 | 893.11 | -2.70% | 14,984 |
| Jun 11, 2025 | 967.70 | 967.70 | 920.55 | 926.80 | 917.92 | -1.69% | 20,788 |
| Jun 10, 2025 | 930.50 | 968.75 | 930.50 | 942.70 | 933.67 | 1.31% | 20,309 |
| Jun 9, 2025 | 901.50 | 947.70 | 901.50 | 930.50 | 921.58 | 2.97% | 19,711 |
| Jun 6, 2025 | 902.00 | 913.00 | 900.10 | 903.70 | 895.04 | 0.17% | 6,082 |
| Jun 5, 2025 | 901.95 | 909.80 | 900.00 | 902.15 | 893.50 | 0.01% | 8,369 |
| Jun 4, 2025 | 902.00 | 910.15 | 900.00 | 902.05 | 893.41 | -0.25% | 7,213 |
| Jun 3, 2025 | 914.00 | 919.80 | 900.00 | 904.30 | 895.63 | -1.17% | 13,874 |
| Jun 2, 2025 | 900.00 | 920.00 | 900.00 | 915.05 | 906.28 | 1.04% | 12,114 |
| May 30, 2025 | 902.25 | 938.80 | 900.00 | 905.60 | 896.92 | 0.60% | 37,895 |
| May 29, 2025 | 896.90 | 919.00 | 890.05 | 900.20 | 891.57 | 1.27% | 31,750 |
| May 28, 2025 | 858.95 | 895.00 | 855.55 | 888.90 | 880.38 | 4.52% | 30,525 |
| May 27, 2025 | 844.45 | 865.05 | 830.50 | 850.45 | 842.30 | 1.21% | 32,766 |
| May 26, 2025 | 838.95 | 857.95 | 835.25 | 840.25 | 832.20 | -0.11% | 7,226 |