Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 1,075.50
-24.60 (-2.24%)
Aug 19, 2026, 3:30 PM IST
Rane (Madras) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,179.20 | 1,196.70 | 1,167.60 | 1,178.00 | 1,161.26 | -0.10% | 12,320 |
| Jul 17, 2026 | 1,242.40 | 1,242.40 | 1,174.00 | 1,179.20 | 1,162.45 | -5.00% | 23,745 |
| Jul 16, 2026 | 1,258.00 | 1,283.90 | 1,235.10 | 1,241.20 | 1,223.56 | -0.81% | 18,088 |
| Jul 15, 2026 | 1,230.10 | 1,270.00 | 1,230.10 | 1,251.30 | 1,233.52 | 1.00% | 18,778 |
| Jul 14, 2026 | 1,257.40 | 1,267.40 | 1,227.10 | 1,238.90 | 1,221.30 | -1.23% | 23,797 |
| Jul 13, 2026 | 1,282.70 | 1,319.80 | 1,250.00 | 1,254.30 | 1,236.48 | -3.49% | 30,108 |
| Jul 10, 2026 | 1,292.90 | 1,318.30 | 1,283.60 | 1,299.60 | 1,281.13 | 1.75% | 40,058 |
| Jul 9, 2026 | 1,264.30 | 1,323.90 | 1,250.20 | 1,277.30 | 1,259.15 | 1.52% | 72,922 |
| Jul 8, 2026 | 1,226.00 | 1,266.90 | 1,185.70 | 1,258.20 | 1,240.32 | 2.63% | 136,705 |
| Jul 7, 2026 | 1,237.20 | 1,251.80 | 1,213.90 | 1,226.00 | 1,208.58 | -1.79% | 27,205 |
| Jul 6, 2026 | 1,207.30 | 1,276.00 | 1,200.00 | 1,248.40 | 1,230.66 | 3.45% | 96,353 |
| Jul 3, 2026 | 1,201.70 | 1,249.00 | 1,196.40 | 1,206.80 | 1,189.65 | 1.04% | 76,438 |
| Jul 2, 2026 | 1,196.00 | 1,215.00 | 1,173.10 | 1,194.40 | 1,177.43 | -0.38% | 52,622 |
| Jul 1, 2026 | 1,195.00 | 1,264.80 | 1,160.00 | 1,199.00 | 1,181.96 | 3.73% | 369,813 |
| Jun 30, 2026 | 1,134.00 | 1,180.00 | 1,120.15 | 1,155.85 | 1,139.43 | 2.67% | 141,388 |
| Jun 29, 2026 | 1,041.40 | 1,160.00 | 1,035.10 | 1,125.80 | 1,109.80 | 8.10% | 201,409 |
| Jun 25, 2026 | 1,065.00 | 1,074.85 | 1,037.25 | 1,041.40 | 1,026.60 | -1.92% | 18,980 |
| Jun 24, 2026 | 1,072.65 | 1,082.20 | 1,057.00 | 1,061.80 | 1,046.71 | -1.01% | 30,882 |
| Jun 23, 2026 | 1,133.00 | 1,137.30 | 1,065.00 | 1,072.65 | 1,057.41 | -5.40% | 64,085 |
| Jun 22, 2026 | 1,126.30 | 1,169.00 | 1,110.60 | 1,133.85 | 1,117.74 | 1.13% | 243,931 |
| Jun 19, 2026 | 986.00 | 1,137.00 | 980.00 | 1,121.15 | 1,105.22 | 13.62% | 2,085,525 |
| Jun 18, 2026 | 983.45 | 990.00 | 968.05 | 986.75 | 972.73 | 0.83% | 38,890 |
| Jun 17, 2026 | 989.25 | 994.25 | 972.70 | 978.60 | 964.70 | -0.10% | 46,693 |
| Jun 16, 2026 | 932.00 | 988.00 | 926.85 | 979.55 | 965.63 | 5.47% | 175,588 |
| Jun 15, 2026 | 930.00 | 945.00 | 925.00 | 928.75 | 915.55 | 0.66% | 21,592 |
| Jun 12, 2026 | 892.35 | 925.00 | 892.35 | 922.70 | 909.59 | 3.52% | 14,666 |
| Jun 11, 2026 | 914.00 | 914.00 | 885.00 | 891.30 | 878.64 | -1.81% | 10,378 |
| Jun 10, 2026 | 927.50 | 930.75 | 900.30 | 907.70 | 894.80 | -2.13% | 8,342 |