Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 1,226.00
-22.40 (-1.79%)
Jul 7, 2026, 3:29 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,237.20 | 1,251.80 | 1,213.90 | 1,226.00 | 1,226.00 | -1.79% | 27,205 |
| Jul 6, 2026 | 1,207.30 | 1,276.00 | 1,200.00 | 1,248.40 | 1,248.40 | 3.45% | 96,353 |
| Jul 3, 2026 | 1,201.70 | 1,249.00 | 1,196.40 | 1,206.80 | 1,206.80 | 1.04% | 76,438 |
| Jul 2, 2026 | 1,196.00 | 1,215.00 | 1,173.10 | 1,194.40 | 1,194.40 | -0.38% | 52,622 |
| Jul 1, 2026 | 1,195.00 | 1,264.80 | 1,160.00 | 1,199.00 | 1,199.00 | 3.73% | 369,813 |
| Jun 30, 2026 | 1,134.00 | 1,180.00 | 1,120.15 | 1,155.85 | 1,155.85 | 2.67% | 141,388 |
| Jun 29, 2026 | 1,041.40 | 1,160.00 | 1,035.10 | 1,125.80 | 1,125.80 | 8.10% | 201,409 |
| Jun 25, 2026 | 1,065.00 | 1,074.85 | 1,037.25 | 1,041.40 | 1,041.40 | -1.92% | 18,980 |
| Jun 24, 2026 | 1,072.65 | 1,082.20 | 1,057.00 | 1,061.80 | 1,061.80 | -1.01% | 30,882 |
| Jun 23, 2026 | 1,133.00 | 1,137.30 | 1,065.00 | 1,072.65 | 1,072.65 | -5.40% | 64,085 |
| Jun 22, 2026 | 1,126.30 | 1,169.00 | 1,110.60 | 1,133.85 | 1,133.85 | 1.13% | 243,931 |
| Jun 19, 2026 | 986.00 | 1,137.00 | 980.00 | 1,121.15 | 1,121.15 | 13.62% | 2,085,525 |
| Jun 18, 2026 | 983.45 | 990.00 | 968.05 | 986.75 | 986.75 | 0.83% | 38,890 |
| Jun 17, 2026 | 989.25 | 994.25 | 972.70 | 978.60 | 978.60 | -0.10% | 46,693 |
| Jun 16, 2026 | 932.00 | 988.00 | 926.85 | 979.55 | 979.55 | 5.47% | 175,588 |
| Jun 15, 2026 | 930.00 | 945.00 | 925.00 | 928.75 | 928.75 | 0.66% | 21,592 |
| Jun 12, 2026 | 892.35 | 925.00 | 892.35 | 922.70 | 922.70 | 3.52% | 14,666 |
| Jun 11, 2026 | 914.00 | 914.00 | 885.00 | 891.30 | 891.30 | -1.81% | 10,378 |
| Jun 10, 2026 | 927.50 | 930.75 | 900.30 | 907.70 | 907.70 | -2.13% | 8,342 |
| Jun 9, 2026 | 883.10 | 932.00 | 883.10 | 927.50 | 927.50 | 4.69% | 29,666 |
| Jun 8, 2026 | 890.10 | 899.95 | 882.50 | 885.95 | 885.95 | -1.72% | 18,364 |
| Jun 5, 2026 | 921.30 | 921.30 | 900.00 | 901.45 | 901.45 | -1.30% | 8,995 |
| Jun 4, 2026 | 901.00 | 929.90 | 899.65 | 913.35 | 913.35 | 0.84% | 13,588 |
| Jun 3, 2026 | 913.75 | 916.95 | 900.00 | 905.75 | 905.75 | -1.37% | 9,467 |
| Jun 2, 2026 | 899.00 | 923.90 | 898.00 | 918.35 | 918.35 | 0.71% | 11,459 |
| Jun 1, 2026 | 910.00 | 938.35 | 901.50 | 911.90 | 911.90 | 0.24% | 16,001 |
| May 29, 2026 | 925.00 | 929.95 | 905.10 | 909.75 | 909.75 | -1.68% | 21,415 |
| May 27, 2026 | 927.20 | 933.95 | 920.00 | 925.25 | 925.25 | 0.11% | 13,193 |
| May 26, 2026 | 928.00 | 945.00 | 922.00 | 924.25 | 924.25 | -0.36% | 14,200 |
| May 25, 2026 | 944.80 | 953.55 | 920.10 | 927.60 | 927.60 | 0.53% | 55,347 |
| May 22, 2026 | 932.00 | 945.90 | 920.10 | 922.70 | 922.70 | -0.46% | 24,466 |
| May 21, 2026 | 892.95 | 931.00 | 888.05 | 927.00 | 927.00 | 4.62% | 46,111 |
| May 20, 2026 | 886.00 | 890.10 | 880.00 | 886.05 | 886.05 | -0.57% | 12,684 |
| May 19, 2026 | 886.00 | 903.00 | 885.95 | 891.15 | 891.15 | 0.43% | 17,102 |
| May 18, 2026 | 894.50 | 909.00 | 878.95 | 887.30 | 887.30 | -0.89% | 26,468 |
| May 15, 2026 | 896.50 | 917.90 | 884.15 | 895.30 | 895.30 | 0.77% | 40,241 |
| May 14, 2026 | 911.05 | 915.95 | 885.05 | 888.50 | 888.50 | -1.99% | 16,850 |
| May 13, 2026 | 904.95 | 928.85 | 885.10 | 906.50 | 906.50 | 1.61% | 57,014 |
| May 12, 2026 | 884.00 | 916.00 | 861.05 | 892.15 | 892.15 | 1.59% | 42,853 |
| May 11, 2026 | 914.00 | 914.00 | 871.05 | 878.20 | 878.20 | -4.26% | 32,608 |
| May 8, 2026 | 944.00 | 945.05 | 911.00 | 917.30 | 917.30 | -2.28% | 39,037 |
| May 7, 2026 | 938.05 | 966.80 | 930.35 | 938.70 | 938.70 | 2.76% | 208,731 |
| May 6, 2026 | 865.00 | 963.00 | 852.00 | 913.50 | 913.50 | 6.41% | 740,312 |
| May 5, 2026 | 858.00 | 890.00 | 850.00 | 858.45 | 858.45 | 4.15% | 122,797 |
| May 4, 2026 | 822.15 | 828.30 | 809.00 | 824.25 | 824.25 | 1.84% | 16,626 |
| Apr 30, 2026 | 791.65 | 815.00 | 785.00 | 809.35 | 809.35 | 1.65% | 10,936 |
| Apr 29, 2026 | 770.05 | 829.95 | 769.65 | 796.25 | 796.25 | 3.46% | 30,217 |
| Apr 28, 2026 | 779.10 | 782.00 | 768.00 | 769.65 | 769.65 | -0.62% | 9,074 |
| Apr 27, 2026 | 736.30 | 785.00 | 736.30 | 774.45 | 774.45 | 3.60% | 6,207 |
| Apr 24, 2026 | 773.70 | 773.70 | 743.55 | 747.55 | 747.55 | -2.61% | 4,883 |