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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	1,370.2	1,396.5	1,396.5	1,418.8	1,348	8,443
February 05, 2026	1,387.5	1,382	1,382	1,499	1,370	25,766
February 04, 2026	1,367	1,375.7	1,375.7	1,377	1,353.7	9,884
February 03, 2026	1,320	1,359.8	1,359.8	1,365	1,320	6,376
February 02, 2026	1,293.1	1,299.6	1,299.6	1,307.7	1,271.7	4,201
February 01, 2026	1,306.1	1,296.5	1,296.5	1,308.1	1,275	4,561
January 30, 2026	1,247.5	1,299.7	1,299.7	1,308	1,240.8	9,797
January 29, 2026	1,244.4	1,258.9	1,258.9	1,275	1,244.1	6,027
January 28, 2026	1,202.3	1,250.7	1,250.7	1,267.3	1,195.5	10,676
January 27, 2026	1,239.7	1,196	1,196	1,239.7	1,189.8	8,492
January 23, 2026	1,248	1,233.2	1,233.2	1,274.9	1,230	3,369
January 22, 2026	1,235.5	1,265.2	1,265.2	1,270	1,232.1	4,477
January 21, 2026	1,255	1,234.4	1,234.4	1,258.3	1,222.1	4,346
January 20, 2026	1,294.2	1,251.9	1,251.9	1,294.2	1,246	10,719
January 19, 2026	1,308.9	1,294.2	1,294.2	1,310.2	1,267.3	8,198
January 16, 2026	1,305	1,308.9	1,308.9	1,338	1,300.1	4,865
January 14, 2026	1,306.6	1,309.2	1,309.2	1,348	1,280	11,719
January 13, 2026	1,333.6	1,305.3	1,305.3	1,345.8	1,295.4	10,533
January 12, 2026	1,372.9	1,326.6	1,326.6	1,372.9	1,320	6,497
January 09, 2026	1,417.3	1,359.4	1,359.4	1,417.3	1,345.9	5,627
January 08, 2026	1,427.8	1,417.4	1,417.4	1,454	1,405.2	5,486
January 07, 2026	1,399.9	1,435	1,435	1,450	1,399.3	6,952
January 06, 2026	1,443.8	1,405.7	1,405.7	1,443.8	1,402	3,657
January 05, 2026	1,400	1,447.5	1,447.5	1,456	1,382	11,125
January 02, 2026	1,382.6	1,399.4	1,399.4	1,415	1,364.4	22,001
January 01, 2026	1,362.9	1,375.4	1,375.4	1,382.4	1,336.1	4,930
December 31, 2025	1,312.2	1,363.1	1,363.1	1,369	1,308.2	7,345
December 30, 2025	1,331.1	1,305.7	1,305.7	1,340.6	1,296.7	9,845
December 29, 2025	1,359.5	1,337.4	1,337.4	1,368.9	1,330	7,705
December 26, 2025	1,311.9	1,352.4	1,352.4	1,370	1,311.9	10,630
December 24, 2025	1,333	1,308	1,308.2	1,352.4	1,295.8	18,123
December 23, 2025	1,286.5	1,332.5	1,332.5	1,339	1,286.5	7,614
December 22, 2025	1,282.7	1,298.3	1,298.3	1,307	1,269.6	12,106
December 19, 2025	1,275.1	1,282.7	1,282.7	1,308	1,275.1	11,430
December 18, 2025	1,317.5	1,278.4	1,278.4	1,317.5	1,269.9	6,308
December 17, 2025	1,323.9	1,317.5	1,317.5	1,343.9	1,315	2,712
December 16, 2025	1,358.8	1,329.6	1,329.6	1,368.5	1,320.2	4,673
December 15, 2025	1,348.4	1,368.5	1,368.5	1,381.4	1,341.2	3,659
December 12, 2025	1,311.9	1,360.8	1,360.8	1,371	1,299	8,894
December 11, 2025	1,303	1,323.9	1,323.9	1,340.9	1,295	5,357
December 10, 2025	1,289	1,306.6	1,306.6	1,348.2	1,284.9	13,933
December 09, 2025	1,322	1,282.5	1,282.5	1,323.3	1,277.3	13,027
December 08, 2025	1,387	1,315.7	1,315.7	1,387.1	1,309.9	9,418
December 05, 2025	1,413.5	1,382.5	1,382.5	1,413.5	1,380	3,161
December 04, 2025	1,405.1	1,417.8	1,417.8	1,431	1,405.1	4,628
December 03, 2025	1,396.8	1,417.1	1,417.1	1,440	1,377.1	18,886
December 02, 2025	1,383.2	1,383	1,383	1,408.1	1,366.2	15,669
December 01, 2025	1,413.6	1,390.1	1,390.1	1,418.1	1,385	4,155
November 28, 2025	1,415.2	1,412.2	1,412.2	1,445	1,398.4	9,376
November 27, 2025	1,422.4	1,415.2	1,415.2	1,427.9	1,409.8	4,989
November 26, 2025	1,380	1,423.8	1,423.8	1,438	1,380	6,158
November 25, 2025	1,380	1,392	1,392	1,398	1,361	3,914
November 24, 2025	1,425	1,372.8	1,372.8	1,436.1	1,365.1	12,574
November 21, 2025	1,439.8	1,436.7	1,436.7	1,454.7	1,426.5	5,138
November 19, 2025	1,486.9	1,453.2	1,453.2	1,486.9	1,434.3	15,874
November 18, 2025	1,485	1,489.8	1,489.8	1,515.3	1,478	8,674
November 17, 2025	1,492.7	1,494	1,494	1,508	1,464	13,863
November 14, 2025	1,562.3	1,484.9	1,484.9	1,562.3	1,452.3	72,003
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

Rane Holdings Limited (RANEHOLDIN.NS) NSE