Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 1,391.70
+65.80 (4.96%)
Sep 29, 2026, 3:30 PM IST
Rane (Madras) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,334.80 | 1,407.10 | 1,298.50 | 1,391.70 | - | 4.96% | 66,089 |
| Sep 28, 2026 | 1,328.90 | 1,359.90 | 1,302.60 | 1,325.90 | 1,325.90 | 0.27% | 46,931 |
| Sep 25, 2026 | 1,369.60 | 1,379.20 | 1,301.10 | 1,322.30 | 1,322.30 | -2.97% | 45,192 |
| Sep 24, 2026 | 1,356.70 | 1,395.00 | 1,337.10 | 1,362.80 | 1,362.80 | 0.45% | 112,125 |
| Sep 23, 2026 | 1,338.10 | 1,380.00 | 1,338.10 | 1,356.70 | 1,356.70 | 0.65% | 25,789 |
| Sep 22, 2026 | 1,345.60 | 1,384.40 | 1,341.10 | 1,347.90 | 1,347.90 | 0.17% | 37,741 |
| Sep 21, 2026 | 1,324.30 | 1,366.50 | 1,294.00 | 1,345.60 | 1,345.60 | 1.59% | 59,658 |
| Sep 18, 2026 | 1,281.80 | 1,340.00 | 1,248.20 | 1,324.50 | 1,324.50 | 3.33% | 89,211 |
| Sep 17, 2026 | 1,263.00 | 1,320.00 | 1,255.00 | 1,281.80 | 1,281.80 | 1.08% | 41,572 |
| Sep 16, 2026 | 1,320.00 | 1,320.00 | 1,229.80 | 1,268.10 | 1,268.10 | -2.94% | 72,986 |
| Sep 15, 2026 | 1,362.10 | 1,371.60 | 1,300.00 | 1,306.50 | 1,306.50 | -3.93% | 36,201 |
| Sep 11, 2026 | 1,415.80 | 1,415.90 | 1,340.10 | 1,360.00 | 1,360.00 | -3.47% | 72,216 |
| Sep 10, 2026 | 1,363.50 | 1,440.00 | 1,361.70 | 1,408.90 | 1,408.90 | 3.27% | 187,566 |
| Sep 9, 2026 | 1,395.00 | 1,408.80 | 1,356.20 | 1,364.30 | 1,364.30 | -1.85% | 77,426 |
| Sep 8, 2026 | 1,351.00 | 1,423.50 | 1,350.90 | 1,390.00 | 1,390.00 | 0.13% | 207,077 |
| Sep 7, 2026 | 1,280.00 | 1,410.00 | 1,251.10 | 1,388.20 | 1,388.20 | 7.12% | 976,998 |
| Sep 4, 2026 | 1,127.50 | 1,333.00 | 1,125.10 | 1,295.90 | 1,295.90 | 14.95% | 2,195,205 |
| Sep 3, 2026 | 1,106.50 | 1,131.90 | 1,106.50 | 1,127.40 | 1,127.40 | 2.15% | 11,830 |
| Sep 2, 2026 | 1,111.20 | 1,117.90 | 1,100.00 | 1,103.70 | 1,103.70 | -1.21% | 9,847 |
| Sep 1, 2026 | 1,127.90 | 1,131.90 | 1,105.00 | 1,117.20 | 1,117.20 | -1.11% | 11,767 |
| Aug 31, 2026 | 1,121.00 | 1,146.20 | 1,115.00 | 1,129.70 | 1,129.70 | 0.27% | 22,065 |
| Aug 28, 2026 | 1,131.20 | 1,132.40 | 1,118.20 | 1,126.70 | 1,126.70 | 0.30% | 8,548 |
| Aug 27, 2026 | 1,150.00 | 1,156.00 | 1,120.00 | 1,123.30 | 1,123.30 | -1.82% | 22,508 |
| Aug 26, 2026 | 1,144.30 | 1,152.70 | 1,124.40 | 1,144.10 | 1,144.10 | 0.98% | 14,890 |
| Aug 25, 2026 | 1,169.80 | 1,169.80 | 1,117.20 | 1,133.00 | 1,133.00 | -2.39% | 28,041 |
| Aug 24, 2026 | 1,110.70 | 1,175.00 | 1,102.00 | 1,160.80 | 1,160.80 | 5.43% | 130,597 |
| Aug 21, 2026 | 1,092.40 | 1,129.00 | 1,080.50 | 1,101.00 | 1,101.00 | 2.11% | 34,906 |
| Aug 20, 2026 | 1,088.50 | 1,094.90 | 1,072.00 | 1,078.20 | 1,078.20 | -0.19% | 8,609 |
| Aug 19, 2026 | 1,105.70 | 1,106.10 | 1,075.50 | 1,080.30 | 1,080.30 | -1.80% | 6,155 |
| Aug 18, 2026 | 1,094.90 | 1,112.90 | 1,085.00 | 1,100.10 | 1,100.10 | 1.42% | 10,805 |
| Aug 17, 2026 | 1,113.50 | 1,114.50 | 1,080.00 | 1,084.70 | 1,084.70 | -2.59% | 18,369 |
| Aug 14, 2026 | 1,120.50 | 1,148.30 | 1,102.00 | 1,113.50 | 1,113.50 | -0.60% | 24,084 |
| Aug 13, 2026 | 1,109.00 | 1,138.90 | 1,108.00 | 1,120.20 | 1,120.20 | 1.12% | 23,134 |
| Aug 12, 2026 | 1,096.00 | 1,116.80 | 1,091.00 | 1,107.80 | 1,107.80 | 1.14% | 21,453 |
| Aug 11, 2026 | 1,050.20 | 1,123.50 | 1,050.20 | 1,095.30 | 1,095.30 | 3.78% | 54,728 |
| Aug 10, 2026 | 1,057.70 | 1,110.00 | 1,053.70 | 1,055.40 | 1,055.40 | 0.16% | 49,048 |
| Aug 7, 2026 | 1,038.00 | 1,063.40 | 1,031.00 | 1,053.70 | 1,053.70 | 1.18% | 43,528 |
| Aug 6, 2026 | 1,114.60 | 1,123.20 | 1,028.70 | 1,041.40 | 1,041.40 | -6.57% | 140,551 |
| Aug 5, 2026 | 1,176.00 | 1,250.00 | 1,100.00 | 1,114.60 | 1,114.60 | -5.03% | 595,463 |
| Aug 4, 2026 | 1,224.90 | 1,224.90 | 1,167.50 | 1,173.60 | 1,173.60 | -3.07% | 24,739 |
| Aug 3, 2026 | 1,174.70 | 1,237.00 | 1,162.40 | 1,210.80 | 1,210.80 | 4.86% | 55,286 |
| Jul 31, 2026 | 1,155.60 | 1,177.90 | 1,130.20 | 1,154.70 | 1,154.70 | 0.11% | 36,550 |
| Jul 30, 2026 | 1,117.90 | 1,187.00 | 1,114.00 | 1,153.40 | 1,153.40 | 3.43% | 43,414 |
| Jul 29, 2026 | 1,101.00 | 1,135.00 | 1,080.10 | 1,115.20 | 1,115.20 | 0.46% | 29,768 |
| Jul 28, 2026 | 1,154.00 | 1,155.80 | 1,116.50 | 1,126.10 | 1,110.10 | -1.99% | 21,273 |
| Jul 27, 2026 | 1,139.50 | 1,186.60 | 1,125.00 | 1,149.00 | 1,132.67 | 1.65% | 23,632 |
| Jul 24, 2026 | 1,121.00 | 1,142.90 | 1,105.10 | 1,130.40 | 1,114.34 | 0.50% | 14,317 |
| Jul 23, 2026 | 1,138.10 | 1,151.90 | 1,118.20 | 1,124.80 | 1,108.82 | -1.76% | 20,980 |
| Jul 22, 2026 | 1,205.00 | 1,205.00 | 1,140.00 | 1,145.00 | 1,128.73 | -4.52% | 25,430 |
| Jul 21, 2026 | 1,180.00 | 1,213.80 | 1,163.60 | 1,199.20 | 1,182.16 | 1.80% | 25,466 |