Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 764.90
+21.90 (2.95%)
Apr 15, 2026, 3:29 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 748.95 | 780.00 | 746.75 | 764.90 | 764.90 | 2.95% | 15,446 |
| Apr 13, 2026 | 736.00 | 757.45 | 718.05 | 743.00 | 743.00 | 0.32% | 19,306 |
| Apr 10, 2026 | 714.00 | 752.10 | 714.00 | 740.60 | 740.60 | 3.43% | 18,673 |
| Apr 9, 2026 | 710.70 | 736.00 | 705.05 | 716.05 | 716.05 | 0.76% | 39,560 |
| Apr 8, 2026 | 697.35 | 714.30 | 694.35 | 710.65 | 710.65 | 3.91% | 18,178 |
| Apr 7, 2026 | 680.00 | 690.00 | 678.20 | 683.90 | 683.90 | -0.50% | 7,639 |
| Apr 6, 2026 | 670.00 | 690.05 | 662.75 | 687.35 | 687.35 | 2.70% | 12,534 |
| Apr 2, 2026 | 660.60 | 673.40 | 652.00 | 669.25 | 669.25 | 0.50% | 12,424 |
| Apr 1, 2026 | 648.40 | 675.00 | 647.40 | 665.90 | 665.90 | 7.40% | 8,441 |
| Mar 30, 2026 | 655.05 | 656.00 | 608.50 | 620.00 | 620.00 | -6.31% | 40,520 |
| Mar 27, 2026 | 701.00 | 704.00 | 643.90 | 661.75 | 661.75 | -6.39% | 35,416 |
| Mar 25, 2026 | 700.85 | 718.35 | 700.65 | 706.95 | 706.95 | 1.67% | 16,697 |
| Mar 24, 2026 | 685.25 | 708.10 | 683.00 | 695.35 | 695.35 | 1.56% | 12,588 |
| Mar 23, 2026 | 710.00 | 730.50 | 675.80 | 684.65 | 684.65 | -5.42% | 19,588 |
| Mar 20, 2026 | 727.00 | 739.90 | 720.00 | 723.85 | 723.85 | 0.05% | 10,675 |
| Mar 19, 2026 | 737.10 | 743.95 | 719.80 | 723.50 | 723.50 | -3.31% | 7,873 |
| Mar 18, 2026 | 731.30 | 752.00 | 730.90 | 748.30 | 748.30 | 2.94% | 7,943 |
| Mar 17, 2026 | 740.00 | 741.00 | 717.95 | 726.95 | 726.95 | -1.08% | 19,812 |
| Mar 16, 2026 | 774.95 | 774.95 | 727.60 | 734.85 | 734.85 | -4.64% | 31,678 |
| Mar 13, 2026 | 800.80 | 807.35 | 763.00 | 770.60 | 770.60 | -4.41% | 16,447 |
| Mar 12, 2026 | 810.05 | 811.60 | 802.90 | 806.15 | 806.15 | -1.76% | 15,638 |
| Mar 11, 2026 | 822.80 | 837.20 | 815.40 | 820.60 | 820.60 | -0.61% | 5,809 |
| Mar 10, 2026 | 830.00 | 836.55 | 822.80 | 825.60 | 825.60 | -0.13% | 4,737 |
| Mar 9, 2026 | 820.05 | 838.80 | 795.30 | 826.70 | 826.70 | -0.91% | 11,075 |
| Mar 6, 2026 | 810.00 | 840.00 | 809.30 | 834.25 | 834.25 | 1.63% | 12,022 |
| Mar 5, 2026 | 805.40 | 830.90 | 800.10 | 820.90 | 820.90 | 2.73% | 12,437 |
| Mar 4, 2026 | 809.15 | 809.15 | 789.60 | 799.10 | 799.10 | -2.45% | 10,316 |
| Mar 2, 2026 | 787.25 | 826.65 | 787.25 | 819.15 | 819.15 | -2.55% | 9,659 |
| Feb 27, 2026 | 820.15 | 846.60 | 820.00 | 840.60 | 840.60 | 1.85% | 17,077 |
| Feb 26, 2026 | 817.00 | 831.00 | 806.00 | 825.30 | 825.30 | 1.76% | 22,794 |
| Feb 25, 2026 | 819.00 | 827.95 | 805.00 | 811.00 | 811.00 | 0.15% | 6,461 |
| Feb 24, 2026 | 819.90 | 819.90 | 805.00 | 809.75 | 809.75 | -0.44% | 7,362 |
| Feb 23, 2026 | 825.00 | 831.45 | 809.00 | 813.30 | 813.30 | -0.99% | 11,376 |
| Feb 20, 2026 | 824.95 | 830.70 | 812.05 | 821.40 | 821.40 | -0.30% | 4,871 |
| Feb 19, 2026 | 844.85 | 851.95 | 819.00 | 823.85 | 823.85 | -2.97% | 7,297 |
| Feb 18, 2026 | 850.00 | 865.00 | 842.15 | 849.10 | 849.10 | 0.23% | 14,019 |
| Feb 17, 2026 | 810.00 | 857.90 | 810.00 | 847.15 | 847.15 | 3.39% | 13,037 |
| Feb 16, 2026 | 837.10 | 837.85 | 814.00 | 819.35 | 819.35 | -1.79% | 4,613 |
| Feb 13, 2026 | 848.85 | 848.85 | 831.80 | 834.30 | 834.30 | -2.14% | 9,091 |
| Feb 12, 2026 | 829.90 | 869.15 | 829.65 | 852.55 | 852.55 | 2.64% | 30,318 |
| Feb 11, 2026 | 842.50 | 853.95 | 824.00 | 830.65 | 830.65 | -1.04% | 18,643 |
| Feb 10, 2026 | 840.00 | 855.00 | 831.55 | 839.40 | 839.40 | -0.22% | 13,156 |
| Feb 9, 2026 | 836.70 | 851.45 | 826.75 | 841.25 | 841.25 | 0.54% | 24,030 |
| Feb 6, 2026 | 827.00 | 847.30 | 811.00 | 836.70 | 836.70 | -0.32% | 39,673 |
| Feb 5, 2026 | 850.00 | 898.00 | 825.20 | 839.40 | 839.40 | 8.91% | 549,162 |
| Feb 4, 2026 | 750.00 | 775.95 | 748.55 | 770.75 | 770.75 | 2.66% | 12,735 |
| Feb 3, 2026 | 745.00 | 756.00 | 741.95 | 750.75 | 750.75 | 2.86% | 5,919 |
| Feb 2, 2026 | 723.70 | 739.95 | 715.05 | 729.85 | 729.85 | 0.23% | 10,478 |
| Feb 1, 2026 | 738.25 | 741.25 | 711.00 | 728.20 | 728.20 | -1.22% | 8,281 |
| Jan 30, 2026 | 732.60 | 746.00 | 731.65 | 737.20 | 737.20 | -0.10% | 5,334 |