Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 927.50
+3.25 (0.35%)
May 27, 2026, 3:29 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |