Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 913.50
+55.05 (6.41%)
May 6, 2026, 3:30 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 786.35 | 797.85 | 763.00 | 767.60 | 767.60 | -2.37% | 9,284 |
| Apr 22, 2026 | 765.00 | 796.00 | 762.55 | 786.25 | 786.25 | 3.03% | 14,496 |
| Apr 21, 2026 | 760.20 | 770.00 | 755.10 | 763.15 | 763.15 | 0.81% | 11,194 |
| Apr 20, 2026 | 769.00 | 772.85 | 751.10 | 757.05 | 757.05 | -1.41% | 12,067 |
| Apr 17, 2026 | 764.05 | 780.95 | 760.80 | 767.90 | 767.90 | 0.50% | 11,257 |
| Apr 16, 2026 | 778.95 | 778.95 | 748.00 | 764.05 | 764.05 | -0.11% | 12,387 |
| 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 |