Rane (Madras) Limited (NSE:RML)
India · Delayed Price · Currency is INR 1,300.00
+25.40 (1.99%)
Oct 19, 2026, 3:30 PM IST
Rane (Madras) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,274.60 | 1,319.00 | 1,255.10 | 1,300.00 | 1,300.00 | 1.99% | 22,260 |
| Oct 16, 2026 | 1,277.60 | 1,289.50 | 1,265.20 | 1,274.60 | 1,274.60 | -0.23% | 8,793 |
| Oct 15, 2026 | 1,316.30 | 1,316.30 | 1,274.60 | 1,277.60 | 1,277.60 | -2.30% | 12,732 |
| Oct 14, 2026 | 1,291.10 | 1,315.20 | 1,287.20 | 1,307.70 | 1,307.70 | 0.70% | 7,066 |
| Oct 13, 2026 | 1,305.00 | 1,309.00 | 1,273.10 | 1,298.60 | 1,298.60 | 0.09% | 11,985 |
| Oct 12, 2026 | 1,301.00 | 1,313.40 | 1,291.10 | 1,297.40 | 1,297.40 | 0.95% | 11,579 |
| Oct 9, 2026 | 1,275.00 | 1,314.00 | 1,255.10 | 1,285.20 | 1,285.20 | 0.44% | 24,853 |
| Oct 8, 2026 | 1,337.00 | 1,345.40 | 1,270.50 | 1,279.60 | 1,279.60 | -4.25% | 42,298 |
| Oct 7, 2026 | 1,380.00 | 1,392.00 | 1,330.00 | 1,336.40 | 1,336.40 | -4.16% | 54,933 |
| Oct 6, 2026 | 1,382.50 | 1,437.30 | 1,372.00 | 1,394.40 | 1,394.40 | 1.62% | 99,854 |
| Oct 5, 2026 | 1,356.00 | 1,384.90 | 1,348.90 | 1,372.20 | 1,372.20 | 2.16% | 36,714 |
| Oct 1, 2026 | 1,374.00 | 1,396.10 | 1,304.20 | 1,343.20 | 1,343.20 | -0.64% | 58,263 |
| Sep 30, 2026 | 1,397.40 | 1,405.00 | 1,348.50 | 1,351.90 | 1,351.90 | -2.10% | 51,913 |
| Sep 29, 2026 | 1,334.80 | 1,407.10 | 1,298.50 | 1,380.90 | 1,380.90 | 4.15% | 66,084 |
| Sep 28, 2026 | 1,328.90 | 1,359.90 | 1,302.60 | 1,325.90 | 1,325.90 | 0.27% | 46,931 |
| Sep 25, 2026 | 1,369.60 | 1,379.20 | 1,301.10 | 1,322.30 | 1,322.30 | -2.97% | 45,192 |
| Sep 24, 2026 | 1,356.70 | 1,395.00 | 1,337.10 | 1,362.80 | 1,362.80 | 0.45% | 112,125 |
| Sep 23, 2026 | 1,338.10 | 1,380.00 | 1,338.10 | 1,356.70 | 1,356.70 | 0.65% | 25,789 |
| Sep 22, 2026 | 1,345.60 | 1,384.40 | 1,341.10 | 1,347.90 | 1,347.90 | 0.17% | 37,741 |
| Sep 21, 2026 | 1,324.30 | 1,366.50 | 1,294.00 | 1,345.60 | 1,345.60 | 1.59% | 59,658 |
| Sep 18, 2026 | 1,281.80 | 1,340.00 | 1,248.20 | 1,324.50 | 1,324.50 | 3.33% | 89,211 |
| Sep 17, 2026 | 1,263.00 | 1,320.00 | 1,255.00 | 1,281.80 | 1,281.80 | 1.08% | 41,572 |
| Sep 16, 2026 | 1,320.00 | 1,320.00 | 1,229.80 | 1,268.10 | 1,268.10 | -2.94% | 72,986 |
| Sep 15, 2026 | 1,362.10 | 1,371.60 | 1,300.00 | 1,306.50 | 1,306.50 | -3.93% | 36,201 |
| Sep 11, 2026 | 1,415.80 | 1,415.90 | 1,340.10 | 1,360.00 | 1,360.00 | -3.47% | 72,216 |
| Sep 10, 2026 | 1,363.50 | 1,440.00 | 1,361.70 | 1,408.90 | 1,408.90 | 3.27% | 187,566 |
| Sep 9, 2026 | 1,395.00 | 1,408.80 | 1,356.20 | 1,364.30 | 1,364.30 | -1.85% | 77,426 |
| Sep 8, 2026 | 1,351.00 | 1,423.50 | 1,350.90 | 1,390.00 | 1,390.00 | 0.13% | 207,077 |
| Sep 7, 2026 | 1,280.00 | 1,410.00 | 1,251.10 | 1,388.20 | 1,388.20 | 7.12% | 976,998 |
| Sep 4, 2026 | 1,127.50 | 1,333.00 | 1,125.10 | 1,295.90 | 1,295.90 | 14.95% | 2,195,205 |
| Sep 3, 2026 | 1,106.50 | 1,131.90 | 1,106.50 | 1,127.40 | 1,127.40 | 2.15% | 11,830 |
| Sep 2, 2026 | 1,111.20 | 1,117.90 | 1,100.00 | 1,103.70 | 1,103.70 | -1.21% | 9,847 |
| Sep 1, 2026 | 1,127.90 | 1,131.90 | 1,105.00 | 1,117.20 | 1,117.20 | -1.11% | 11,767 |
| Aug 31, 2026 | 1,121.00 | 1,146.20 | 1,115.00 | 1,129.70 | 1,129.70 | 0.27% | 22,065 |
| Aug 28, 2026 | 1,131.20 | 1,132.40 | 1,118.20 | 1,126.70 | 1,126.70 | 0.30% | 8,548 |
| Aug 27, 2026 | 1,150.00 | 1,156.00 | 1,120.00 | 1,123.30 | 1,123.30 | -1.82% | 22,508 |
| Aug 26, 2026 | 1,144.30 | 1,152.70 | 1,124.40 | 1,144.10 | 1,144.10 | 0.98% | 14,890 |
| Aug 25, 2026 | 1,169.80 | 1,169.80 | 1,117.20 | 1,133.00 | 1,133.00 | -2.39% | 28,041 |
| Aug 24, 2026 | 1,110.70 | 1,175.00 | 1,102.00 | 1,160.80 | 1,160.80 | 5.43% | 130,597 |
| Aug 21, 2026 | 1,092.40 | 1,129.00 | 1,080.50 | 1,101.00 | 1,101.00 | 2.11% | 34,906 |
| Aug 20, 2026 | 1,088.50 | 1,094.90 | 1,072.00 | 1,078.20 | 1,078.20 | -0.19% | 8,609 |
| 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 |