Rane Holdings Limited - RANEHOLDIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1,570	1,618	1,618	1,639	1,570	15,642
September 29, 2025	1,610	1,575.6	1,575.6	1,622.4	1,570	11,428
September 26, 2025	1,665.1	1,609.5	1,609.5	1,681.5	1,591.5	16,738
September 25, 2025	1,677	1,658.6	1,658.6	1,679.6	1,641.3	17,404
September 24, 2025	1,601.8	1,677.2	1,677.2	1,748	1,590	183,725
September 23, 2025	1,496.5	1,592.9	1,592.9	1,613.9	1,496.5	59,800
September 22, 2025	1,496.2	1,504	1,504	1,513.4	1,443.8	16,373
September 19, 2025	1,500.4	1,496.2	1,496.2	1,509.6	1,491.1	8,365
September 18, 2025	1,516.3	1,494.4	1,494.4	1,518	1,482.1	19,257
September 17, 2025	1,518.5	1,508.4	1,508.4	1,550	1,500.1	22,914
September 16, 2025	1,511.2	1,498	1,498	1,530.2	1,490	21,956
September 15, 2025	1,495	1,505.2	1,505.2	1,519.9	1,494	6,755
September 12, 2025	1,504.7	1,502.7	1,502.7	1,515	1,490.1	11,213
September 11, 2025	1,501	1,489.8	1,489.8	1,521.5	1,479.5	8,295
September 10, 2025	1,532.7	1,498.9	1,498.9	1,543.8	1,491.2	14,552
September 09, 2025	1,528	1,522.8	1,522.8	1,559	1,512.1	16,302
September 08, 2025	1,522	1,521.3	1,521.3	1,531.8	1,500	8,192
September 05, 2025	1,496	1,499.5	1,499.5	1,518	1,494	19,656
September 04, 2025	1,520	1,494.3	1,494.3	1,535	1,484.2	15,103
September 03, 2025	1,529	1,510.2	1,510.2	1,548.4	1,502.2	10,466
September 02, 2025	1,541	1,515.1	1,515.1	1,572	1,506.9	14,482
September 01, 2025	1,503.5	1,541.3	1,541.3	1,569	1,501.5	11,569
August 29, 2025	1,498	1,503.5	1,503.5	1,510	1,498	4,001
August 28, 2025	1,502.9	1,498.5	1,498.5	1,515	1,490	5,118
August 26, 2025	1,516.7	1,509.4	1,509.4	1,518	1,495.1	5,481
August 25, 2025	1,508.6	1,509.2	1,509.2	1,516.2	1,500	5,007
August 22, 2025	1,522	1,508.6	1,508.6	1,522	1,489.1	6,434
August 21, 2025	1,505.4	1,509.2	1,509.2	1,522	1,475	15,972
August 20, 2025	1,485.7	1,490.5	1,490.5	1,526.8	1,478.8	11,471
August 19, 2025	1,488	1,471	1,471	1,488	1,455.3	8,072
August 18, 2025	1,498	1,468.5	1,468.5	1,519.9	1,460	11,484
August 14, 2025	1,536	1,479	1,479	1,538.2	1,475.5	8,500
August 13, 2025	1,492	1,526	1,526	1,533.4	1,467.4	18,150
August 12, 2025	1,495	1,465.4	1,465.4	1,580	1,445.5	61,396
August 11, 2025	1,445	1,482.6	1,482.6	1,489.9	1,440	3,570
August 08, 2025	1,464.6	1,444.8	1,444.8	1,493.7	1,432	6,479
August 07, 2025	1,495.1	1,464.6	1,464.6	1,516.9	1,459	8,640
August 06, 2025	1,495	1,500.3	1,500.3	1,520.4	1,495	4,559
August 05, 2025	1,520	1,501.3	1,501.3	1,532.9	1,500	5,867
August 04, 2025	1,530	1,520	1,520	1,530	1,497.3	6,485
August 01, 2025	1,492	1,510.9	1,510.9	1,535.4	1,492	11,233
July 31, 2025	1,515	1,521.3	1,521.3	1,536.1	1,488	5,149
July 30, 2025	1,524.9	1,531.5	1,531.5	1,540	1,506	12,583
July 29, 2025	1,549.4	1,531.2	1,531.2	1,549.4	1,488	20,065
July 28, 2025	1,575.5	1,587.3	1,549.3	1,600	1,566.8	35,495
July 25, 2025	1,555.6	1,566.8	1,529.29	1,585	1,540.1	14,858
July 24, 2025	1,585.1	1,553.6	1,516.41	1,587.1	1,546	11,865
July 23, 2025	1,603.2	1,569.4	1,531.83	1,603.2	1,562	10,690
July 22, 2025	1,617.8	1,587.3	1,549.3	1,617.8	1,583	8,361
July 21, 2025	1,625	1,601.8	1,563.45	1,641.5	1,589.7	14,459
July 18, 2025	1,642.8	1,617	1,578.29	1,642.8	1,605	6,819
July 17, 2025	1,606	1,618.4	1,579.66	1,629.6	1,603.1	17,914
July 16, 2025	1,580.5	1,596.3	1,558.08	1,600	1,575.1	11,156
July 15, 2025	1,545.1	1,577.3	1,539.54	1,584	1,545.1	6,339
July 14, 2025	1,565	1,541.8	1,541.8	1,579.7	1,535	16,277
July 11, 2025	1,573.4	1,566.2	1,566.2	1,582.6	1,558	3,649
July 10, 2025	1,563.6	1,570.8	1,570.8	1,577.9	1,555.8	6,463
July 09, 2025	1,571.9	1,556.1	1,556.1	1,579.5	1,546.1	4,539
July 08, 2025	1,560.5	1,556.3	1,556.3	1,565	1,545	2,741
July 07, 2025	1,590	1,552.5	1,552.5	1,590	1,541	7,358

Rane Holdings Limited (RANEHOLDIN.NS) NSE