Rane (Madras) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	932.00	988.00	926.85	980.05	-	5.52%	128,503
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
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