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 | 743.30 | 779.00 | 743.30 | 769.05 | 769.05 | 4.14% | 928 |
| Apr 13, 2026 | 740.00 | 761.30 | 716.60 | 738.50 | 738.50 | -0.32% | 2,713 |
| Apr 10, 2026 | 726.55 | 762.30 | 726.55 | 740.85 | 740.85 | 3.62% | 583 |
| Apr 9, 2026 | 713.20 | 727.60 | 707.00 | 715.00 | 715.00 | 0.62% | 115 |
| Apr 8, 2026 | 700.00 | 713.85 | 699.95 | 710.60 | 710.60 | 3.16% | 598 |
| Apr 7, 2026 | 677.45 | 689.50 | 677.25 | 688.85 | 688.85 | 0.66% | 249 |
| Apr 6, 2026 | 688.05 | 690.00 | 661.00 | 684.35 | 684.35 | 1.94% | 1,509 |
| Apr 2, 2026 | 652.50 | 675.00 | 650.65 | 671.30 | 671.30 | 0.61% | 711 |
| Apr 1, 2026 | 623.20 | 676.40 | 623.20 | 667.25 | 667.25 | 7.34% | 671 |
| Mar 30, 2026 | 659.85 | 659.85 | 612.50 | 621.60 | 621.60 | -5.96% | 4,178 |
| Mar 27, 2026 | 699.05 | 701.75 | 647.80 | 661.00 | 661.00 | -6.51% | 2,555 |
| Mar 25, 2026 | 707.55 | 722.35 | 704.00 | 707.00 | 707.00 | 2.23% | 297 |
| Mar 24, 2026 | 696.40 | 708.65 | 685.00 | 691.60 | 691.60 | 1.90% | 255 |
| Mar 23, 2026 | 719.85 | 720.00 | 673.40 | 678.70 | 678.70 | -6.23% | 880 |
| Mar 20, 2026 | 740.70 | 740.70 | 720.15 | 723.80 | 723.80 | 0.16% | 173 |
| Mar 19, 2026 | 738.00 | 743.10 | 720.00 | 722.65 | 722.65 | -3.52% | 444 |
| Mar 18, 2026 | 739.85 | 753.00 | 732.20 | 749.05 | 749.05 | 2.70% | 1,125 |
| Mar 17, 2026 | 735.00 | 741.00 | 722.05 | 729.35 | 729.35 | -1.14% | 677 |
| Mar 16, 2026 | 751.65 | 767.30 | 730.00 | 737.75 | 737.75 | -4.40% | 1,586 |
| Mar 13, 2026 | 796.45 | 800.00 | 760.10 | 771.70 | 771.70 | -4.11% | 1,243 |
| Mar 12, 2026 | 807.15 | 810.20 | 804.05 | 804.80 | 804.80 | -1.50% | 197 |
| Mar 11, 2026 | 834.95 | 834.95 | 814.70 | 817.05 | 817.05 | -0.70% | 132 |
| Mar 10, 2026 | 834.15 | 835.00 | 821.95 | 822.80 | 822.80 | -0.74% | 811 |
| Mar 9, 2026 | 787.20 | 833.00 | 784.20 | 828.95 | 828.95 | -0.43% | 181 |
| Mar 6, 2026 | 818.40 | 836.65 | 817.65 | 832.55 | 832.55 | 1.07% | 345 |
| Mar 5, 2026 | 810.00 | 835.00 | 806.20 | 823.70 | 823.70 | 3.67% | 529 |
| Mar 4, 2026 | 799.35 | 802.00 | 790.10 | 794.55 | 794.55 | -2.92% | 626 |
| Mar 2, 2026 | 735.60 | 827.95 | 735.60 | 818.45 | 818.45 | -2.51% | 644 |
| Feb 27, 2026 | 825.00 | 845.00 | 825.00 | 839.55 | 839.55 | 2.51% | 946 |
| Feb 26, 2026 | 815.00 | 825.00 | 805.50 | 819.00 | 819.00 | 1.11% | 251 |
| Feb 25, 2026 | 822.15 | 826.00 | 803.35 | 810.00 | 810.00 | -0.12% | 242 |
| Feb 24, 2026 | 811.95 | 816.55 | 806.10 | 810.95 | 810.95 | -0.44% | 217 |
| Feb 23, 2026 | 826.60 | 827.75 | 811.55 | 814.50 | 814.50 | -1.27% | 271 |
| Feb 20, 2026 | 823.70 | 828.05 | 809.65 | 825.00 | 825.00 | -0.32% | 289 |
| Feb 19, 2026 | 841.00 | 844.00 | 821.00 | 827.65 | 827.65 | -2.37% | 149 |
| Feb 18, 2026 | 858.05 | 862.00 | 842.20 | 847.70 | 847.70 | -0.19% | 692 |
| Feb 17, 2026 | 816.00 | 854.00 | 816.00 | 849.30 | 849.30 | 2.85% | 345 |
| Feb 16, 2026 | 834.95 | 836.90 | 812.60 | 825.75 | 825.75 | -0.85% | 274 |
| Feb 13, 2026 | 841.15 | 843.25 | 830.60 | 832.85 | 832.85 | -2.43% | 559 |
| Feb 12, 2026 | 815.30 | 870.00 | 815.30 | 853.55 | 853.55 | 2.39% | 4,516 |
| Feb 11, 2026 | 811.05 | 845.05 | 811.05 | 833.60 | 833.60 | -0.70% | 387 |
| Feb 10, 2026 | 811.05 | 853.20 | 811.05 | 839.45 | 839.45 | -0.26% | 501 |
| Feb 9, 2026 | 810.05 | 850.00 | 810.05 | 841.60 | 841.60 | 0.69% | 1,710 |
| Feb 6, 2026 | 849.95 | 849.95 | 810.20 | 835.80 | 835.80 | -0.35% | 1,540 |
| Feb 5, 2026 | 830.00 | 895.75 | 825.40 | 838.70 | 838.70 | 8.88% | 19,632 |
| Feb 4, 2026 | 759.90 | 775.00 | 757.80 | 770.30 | 770.30 | 2.58% | 642 |
| Feb 3, 2026 | 752.05 | 755.00 | 743.00 | 750.90 | 750.90 | 3.03% | 323 |
| Feb 2, 2026 | 734.15 | 736.65 | 712.45 | 728.85 | 728.85 | -0.62% | 481 |
| Feb 1, 2026 | 739.15 | 739.90 | 707.80 | 733.40 | 733.40 | -1.19% | 313 |
| Jan 30, 2026 | 732.00 | 747.50 | 732.00 | 742.25 | 742.25 | 0.71% | 129 |