Rane Holdings Limited (RANEHOLDIN.NS) NSE

1,598.30

+6.5(+0.41%)

Updated at July 01 09:29AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 30, 20251,590.91,591.81,591.81,6081,575.717,651
June 27, 20251,578.41,583.81,583.81,593.51,559.237,611
June 26, 20251,594.51,571.71,571.71,6151,566.67,304
June 25, 20251,5431,585.41,585.41,6151,538.229,497
June 24, 20251,542.51,542.61,542.61,550.11,508.517,430
June 23, 20251,505.51,519.51,519.51,542.91,505.54,713
June 20, 20251,514.91,525.41,525.41,5401,494.74,078
June 19, 20251,553.61,508.11,508.11,560.61,5007,214
June 18, 20251,5701,554.61,554.61,5941,544.29,260
June 17, 20251,513.81,562.31,562.31,5951,510.237,958
June 16, 20251,5031,513.81,513.81,531.91,491.613,000
June 13, 20251,5201,511.31,511.31,535.71,5008,187
June 12, 20251,5501,520.71,520.71,566.21,5106,241
June 11, 20251,560.21,558.81,558.81,5871,547.314,513
June 10, 20251,5701,561.51,561.51,584.61,5257,697
June 09, 20251,5631,562.81,562.81,5741,544.412,120
June 06, 20251,530.31,555.21,555.21,572.31,51610,482
June 05, 20251,518.21,531.11,531.11,5501,503.710,325
June 04, 20251,521.51,511.51,511.51,531.91,508.54,936
June 03, 20251,538.81,510.11,510.11,547.61,50112,089
June 02, 20251,560.11,531.81,531.81,577.91,52019,771
May 30, 20251,5071,517.71,517.71,5751,50052,870
May 29, 20251,506.91,506.61,506.61,5251,490.59,309
May 28, 20251,505.61,495.71,495.71,5251,491.27,720
May 27, 20251,468.51,505.71,505.71,510.91,462.18,114
May 26, 20251,465.91,461.61,461.61,4991,4406,981
May 23, 20251,508.71,467.61,467.61,508.71,452.57,061
May 22, 20251,491.41,504.91,504.91,5151,457.312,449
May 21, 20251,480.51,4791,4791,4961,459.78,051
May 20, 20251,4991,473.41,473.41,509.91,459.49,659
May 19, 20251,4601,481.41,481.41,5091,45018,181
May 16, 20251,460.71,446.21,446.21,465.71,413.311,888
May 15, 20251,398.91,449.81,449.81,4911,393.737,189
May 14, 20251,373.91,391.31,391.31,401.11,367.912,639
May 13, 20251,3481,375.21,375.21,3831,33515,571
May 12, 20251,289.51,3281,3281,343.51,289.519,316
May 09, 20251,2751,264.11,264.11,289.91,250.717,874
May 08, 20251,300.11,288.91,288.91,350.61,281.117,034
May 07, 20251,2321,302.41,302.41,3181,23210,416
May 06, 20251,333.11,270.91,270.91,333.11,257.911,849
May 05, 20251,2841,322.41,322.41,333.91,28411,948
May 02, 20251,282.61,297.71,297.71,3151,265.411,271
April 30, 20251,2911,282.61,282.61,2951,265.69,637
April 29, 20251,298.51,284.61,284.61,327.71,270.111,774
April 28, 20251,296.11,2921,2921,343.61,267.423,838
April 25, 20251,363.51,294.91,294.91,371.41,224.657,043
April 24, 20251,400.51,363.51,363.51,4081,344.423,546
April 23, 20251,400.51,3971,3971,411.81,35513,446
April 22, 20251,4221,400.51,400.51,4281,396.19,812
April 21, 20251,394.81,416.51,416.51,4491,382.318,235
April 17, 20251,4291,394.81,394.81,464.81,373.532,841
April 16, 20251,363.11,4251,4251,579.91,363.1205,604
April 15, 20251,3061,351.81,351.81,392.91,30612,208
April 11, 20251,279.551,302.751,302.751,3201,26720,798
April 09, 20251,281.051,269.51,269.51,282.41,244.853,429
April 08, 20251,2701,276.91,276.91,288.71,257.555,419
April 07, 20251,225.251,269.31,269.31,285.91,191.624,198
April 04, 20251,323.41,2511,2511,324.051,240.113,633
April 03, 20251,3311,322.551,322.551,341.851,3115,232
April 02, 20251,2901,321.451,321.451,3381,2906,224
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved