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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	2,228.15	2,328.25	2,328.25	2,353.7	2,214.05	149,201
September 05, 2024	2,060.8	2,239.35	2,239.35	2,262.95	2,046.8	167,556
September 04, 2024	2,021.75	2,060.8	2,060.8	2,137	1,983	101,269
September 03, 2024	1,997.05	2,024.25	2,024.25	2,053.75	1,996.5	48,481
September 02, 2024	2,001.3	2,008.05	2,008.05	2,015	1,950	39,019
August 30, 2024	2,007.65	1,995.4	1,995.4	2,075	1,947.95	34,397
August 29, 2024	1,920.95	1,992.2	1,992.2	2,049	1,920.95	233,744
August 28, 2024	1,929	1,897.55	1,897.55	1,948	1,891.2	35,639
August 27, 2024	1,944.4	1,890.85	1,890.85	1,949.8	1,880.15	26,215
August 26, 2024	1,930.15	1,949.35	1,949.35	1,982.95	1,930.15	52,445
August 23, 2024	1,940	1,925.2	1,925.2	1,968.15	1,870	110,877
August 22, 2024	1,930	1,930.05	1,930.05	2,004.2	1,911	244,353
August 21, 2024	1,780.5	1,930.55	1,930.55	2,068.7	1,761.75	785,055
August 20, 2024	1,817	1,777.9	1,777.9	1,824.15	1,765.25	29,422
August 19, 2024	1,729	1,804.7	1,804.7	1,844	1,729	82,152
August 16, 2024	1,742.65	1,727.95	1,727.95	1,756.9	1,722.3	23,165
August 14, 2024	1,749.1	1,735.55	1,735.55	1,799	1,709.45	72,345
August 13, 2024	1,748	1,723.1	1,723.1	1,787.95	1,689.55	70,735
August 12, 2024	1,640	1,703.2	1,703.2	1,739.1	1,640	37,439
August 09, 2024	1,543	1,635.05	1,635.05	1,659.45	1,543	26,674
August 08, 2024	1,530	1,535	1,535	1,565	1,517.25	6,191
August 07, 2024	1,536.8	1,526.65	1,526.65	1,555.75	1,517.8	7,687
August 06, 2024	1,600	1,513.25	1,513.25	1,620	1,502.4	13,323
August 05, 2024	1,643.9	1,578.1	1,578.1	1,643.9	1,565	10,496
August 02, 2024	1,635	1,651.25	1,651.25	1,811	1,632	43,086
August 01, 2024	1,717	1,669.95	1,669.95	1,724.85	1,660.1	6,269
July 31, 2024	1,740.05	1,701.3	1,701.3	1,740.05	1,695	10,153
July 30, 2024	1,711.45	1,714.95	1,714.95	1,766	1,695.1	20,058
July 29, 2024	1,720	1,711.45	1,711.45	1,737.5	1,675	8,614
July 26, 2024	1,682.35	1,698.95	1,698.95	1,720	1,639	8,635
July 25, 2024	1,699	1,681.35	1,656.35	1,725.15	1,649.8	7,924
July 24, 2024	1,666	1,690.2	1,665.07	1,720.05	1,636.15	9,864
July 23, 2024	1,660	1,635.5	1,611.18	1,693.9	1,540	16,640
July 22, 2024	1,670.25	1,644	1,644	1,736.8	1,629.05	26,024
July 19, 2024	1,743.4	1,695.3	1,695.3	1,763.95	1,690	15,819
July 18, 2024	1,725.4	1,749.95	1,749.95	1,787	1,700	18,456
July 16, 2024	1,769.2	1,718	1,718	1,790.25	1,699.8	13,817
July 15, 2024	1,780.7	1,750.7	1,750.7	1,799	1,748.7	8,907
July 12, 2024	1,808.3	1,780.7	1,780.7	1,851	1,765	44,142
July 11, 2024	1,704.25	1,803.6	1,803.6	1,854.9	1,704.25	62,210
July 10, 2024	1,766	1,704.15	1,704.15	1,775	1,678.5	22,112
July 09, 2024	1,755.95	1,750.3	1,750.3	1,780.05	1,748.7	17,450
July 08, 2024	1,787	1,760.05	1,760.05	1,800	1,731.2	27,926
July 05, 2024	1,720	1,764.2	1,764.2	1,797.4	1,687.95	43,303
July 04, 2024	1,750	1,725.5	1,725.5	1,759.8	1,681.1	56,703
July 03, 2024	1,811	1,764	1,764	1,885	1,741.25	212,941
July 02, 2024	1,660	1,810.75	1,810.75	1,859.95	1,625	1.1M
July 01, 2024	1,355.95	1,605	1,605	1,605	1,340	221,819
June 28, 2024	1,345	1,337.5	1,337.5	1,388.1	1,329.05	33,234
June 27, 2024	1,363.95	1,333.8	1,333.8	1,392	1,325	69,401
June 26, 2024	1,305.75	1,321.7	1,321.7	1,334.35	1,304	18,399
June 25, 2024	1,290.5	1,301.45	1,301.45	1,336.4	1,288.15	34,642
June 24, 2024	1,261.45	1,271.45	1,271.45	1,375	1,245.6	110,343
June 21, 2024	1,268.85	1,258.05	1,258.05	1,280	1,249.95	8,816
June 20, 2024	1,273.85	1,267.55	1,267.55	1,285	1,252	10,041
June 19, 2024	1,287.1	1,271.75	1,271.75	1,299	1,259.95	11,346
June 18, 2024	1,245	1,282.4	1,282.4	1,318.5	1,245	30,602
June 14, 2024	1,267	1,269.25	1,269.25	1,291.9	1,260.6	10,698
June 13, 2024	1,256.95	1,266.1	1,266.1	1,292.7	1,256.95	10,374
June 12, 2024	1,253.7	1,256.95	1,256.95	1,316	1,242	48,897

Rane Holdings Limited (RANEHOLDIN.NS) NSE