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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1,437.9	1,439.85	1,439.85	1,459.8	1,435	3,430
February 03, 2025	1,471	1,437.9	1,437.9	1,471	1,418.2	3,266
February 01, 2025	1,470	1,450.35	1,450.35	1,473	1,430.05	3,426
January 31, 2025	1,485.45	1,448.95	1,448.95	1,485.45	1,444	6,985
January 30, 2025	1,500	1,464.2	1,464.2	1,554.15	1,455.3	11,519
January 29, 2025	1,390	1,516.95	1,516.95	1,577	1,390	25,190
January 28, 2025	1,395	1,402.55	1,402.55	1,446.25	1,355	9,478
January 27, 2025	1,459	1,424.85	1,424.85	1,474.8	1,405.6	11,853
January 24, 2025	1,531.55	1,458.45	1,458.45	1,533.95	1,449.05	10,017
January 23, 2025	1,523.1	1,518.15	1,518.15	1,555.15	1,505	5,926
January 22, 2025	1,550	1,535.1	1,535.1	1,597.85	1,494.15	13,681
January 21, 2025	1,588.65	1,552.35	1,552.35	1,613	1,530.1	11,839
January 20, 2025	1,587.15	1,593.5	1,593.5	1,625	1,578	6,954
January 17, 2025	1,628.4	1,608.05	1,608.05	1,638.3	1,586.35	4,405
January 16, 2025	1,635.55	1,637.9	1,637.9	1,674.9	1,619.9	6,218
January 15, 2025	1,645	1,612.2	1,612.2	1,674.95	1,592.4	10,628
January 14, 2025	1,551	1,675.1	1,675.1	1,698.8	1,530.25	31,266
January 13, 2025	1,615.25	1,523	1,523	1,635	1,501	15,201
January 10, 2025	1,703.7	1,635.2	1,635.2	1,703.7	1,606	13,311
January 09, 2025	1,734.8	1,686.85	1,686.85	1,734.8	1,675	2,962
January 08, 2025	1,757.6	1,717.6	1,717.6	1,757.6	1,685	6,384
January 07, 2025	1,714	1,740.2	1,740.2	1,745	1,650.1	8,786
January 06, 2025	1,810	1,704.55	1,704.55	1,810	1,696	7,627
January 03, 2025	1,812.75	1,787	1,787	1,828	1,769.7	8,197
January 02, 2025	1,769.65	1,794.8	1,794.8	1,811	1,769.05	9,398
January 01, 2025	1,770	1,779.25	1,779.25	1,790	1,755.55	2,310
December 31, 2024	1,740	1,768.95	1,768.95	1,781	1,729.05	4,402
December 30, 2024	1,776.9	1,735.65	1,735.65	1,789	1,714.05	6,945
December 27, 2024	1,751.2	1,768.75	1,768.75	1,795	1,751.2	6,557
December 26, 2024	1,808	1,748	1,748	1,810	1,740.45	8,503
December 24, 2024	1,797.1	1,789	1,789	1,807.95	1,782	3,902
December 23, 2024	1,836.7	1,797.05	1,797.05	1,836.7	1,770.1	13,040
December 20, 2024	1,870.95	1,810.45	1,810.45	1,890.05	1,800.95	25,679
December 19, 2024	1,851	1,870.7	1,870.7	1,890.05	1,851	29,460
December 18, 2024	1,821.45	1,884.2	1,884.2	1,897.9	1,810	34,233
December 17, 2024	1,855	1,811.25	1,811.25	1,855.65	1,800.9	3,157
December 16, 2024	1,822.35	1,842.2	1,842.2	1,849.5	1,820	6,931
December 13, 2024	1,825	1,817.8	1,817.8	1,832.9	1,800	10,737
December 12, 2024	1,840.15	1,824	1,824	1,852.35	1,800	11,118
December 11, 2024	1,870	1,842.85	1,842.85	1,881.25	1,830.1	13,084
December 10, 2024	1,880	1,859	1,859	1,890.2	1,840.15	24,118
December 09, 2024	1,853	1,877.65	1,877.65	1,890.15	1,830	25,992
December 06, 2024	1,864	1,851.45	1,851.45	1,880	1,822.35	21,003
December 05, 2024	1,878.45	1,852.35	1,852.35	1,890	1,841.2	9,552
December 04, 2024	1,863.55	1,873.65	1,873.65	1,890	1,859	7,497
December 03, 2024	1,866.3	1,868	1,868	1,884	1,822.05	10,172
December 02, 2024	1,803.25	1,847.8	1,847.8	1,890.1	1,786.35	19,259
November 29, 2024	1,857.85	1,808.9	1,808.9	1,872	1,801.1	11,923
November 28, 2024	1,805.65	1,856.5	1,856.5	1,869.9	1,804.5	7,788
November 27, 2024	1,785.4	1,804.4	1,804.4	1,845	1,785.4	5,520
November 26, 2024	1,816.75	1,814.2	1,814.2	1,829.95	1,780	5,759
November 25, 2024	1,790	1,816.75	1,816.75	1,840	1,769.85	9,598
November 22, 2024	1,761.2	1,784.85	1,784.85	1,800	1,749.05	5,509
November 21, 2024	1,755	1,778.35	1,778.35	1,802	1,685.05	17,312
November 19, 2024	1,761	1,744.65	1,744.65	1,790.05	1,735.1	15,714
November 18, 2024	1,829.75	1,755.55	1,755.55	1,829.9	1,735.05	20,044
November 14, 2024	1,820.45	1,824.35	1,824.35	1,850	1,802.1	6,834
November 13, 2024	1,846.6	1,815.9	1,815.9	1,855	1,797	13,729
November 12, 2024	1,855.55	1,846.95	1,846.95	1,868.35	1,831.8	6,734
November 11, 2024	1,857.9	1,837	1,837	1,858.3	1,829	1,769

Rane Holdings Limited (RANEHOLDIN.NS) NSE