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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,569.2	1,556.9	1,556.9	1,572.4	1,551.1	2,347
November 12, 2025	1,534	1,569.2	1,569.2	1,576	1,522	8,432
November 11, 2025	1,534.5	1,534	1,534	1,543.5	1,525	2,909
November 10, 2025	1,552.4	1,532.4	1,532.4	1,571.9	1,520.1	5,861
November 07, 2025	1,565	1,566.6	1,566.6	1,577	1,520	11,147
November 06, 2025	1,568.4	1,550.5	1,550.5	1,568.4	1,529.7	8,647
November 04, 2025	1,551.9	1,565.5	1,565.5	1,585.1	1,520.6	13,287
November 03, 2025	1,550	1,540.1	1,540.1	1,551	1,525	4,566
October 31, 2025	1,542	1,543.8	1,543.8	1,555	1,540.5	5,997
October 30, 2025	1,549.2	1,541.8	1,541.8	1,571.2	1,540	7,481
October 29, 2025	1,534	1,546.1	1,546.1	1,565	1,526.2	8,181
October 28, 2025	1,539	1,534	1,534	1,564	1,529.2	6,905
October 27, 2025	1,532.4	1,538.5	1,538.5	1,544.7	1,520.7	6,268
October 24, 2025	1,535.3	1,526.8	1,526.8	1,548	1,517	5,504
October 23, 2025	1,544.6	1,532.2	1,532.2	1,548.8	1,521.9	13,457
October 21, 2025	1,538	1,544.6	1,544.6	1,550	1,525.6	1,960
October 20, 2025	1,507.9	1,523.5	1,523.5	1,531	1,500.6	3,594
October 17, 2025	1,506.2	1,507.9	1,507.9	1,538	1,500	19,605
October 16, 2025	1,519.9	1,507.4	1,507.4	1,533.5	1,500.1	7,569
October 15, 2025	1,534.8	1,511	1,511	1,570	1,501.4	11,864
October 14, 2025	1,540.9	1,527.4	1,527.4	1,550	1,515	8,046
October 13, 2025	1,573.7	1,536	1,536	1,580	1,530.1	13,855
October 10, 2025	1,573	1,573.7	1,573.7	1,597.8	1,557	8,625
October 09, 2025	1,595.2	1,579.9	1,579.9	1,603.1	1,571	10,115
October 08, 2025	1,622	1,587.1	1,587.1	1,640	1,580.2	14,108
October 07, 2025	1,668.1	1,636.2	1,636.2	1,668.1	1,625.2	10,499
October 06, 2025	1,700.1	1,654.9	1,654.9	1,798	1,640.1	46,831
October 03, 2025	1,620	1,691.5	1,691.5	1,699	1,620	21,768
October 01, 2025	1,620	1,626	1,626	1,680.3	1,598.8	27,526
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

Rane Holdings Limited (RANEHOLDIN.NS) NSE