Rane (Madras) Limited - RML.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	850	838.6	838.6	850	832	11,629
November 06, 2025	854.8	852.85	852.85	865	835.3	53,332
November 04, 2025	825.5	843.3	843.3	853	814.8	35,698
November 03, 2025	819	821.3	821.3	823.15	815	3,264
October 31, 2025	815	813.2	813.2	824	806.15	6,548
October 30, 2025	832	811.9	811.9	832	810	11,746
October 29, 2025	822.4	829	829	838.85	814.45	9,026
October 28, 2025	821.95	820.75	820.75	828	815.65	5,193
October 27, 2025	826.05	821.95	821.95	830	820.65	6,386
October 24, 2025	830	825.25	825.25	831.25	819.65	6,605
October 23, 2025	824	831.7	831.7	840	823.85	6,327
October 21, 2025	815.1	822.9	822.9	825	815.1	3,027
October 20, 2025	815.5	819.9	819.9	825	812.1	4,372
October 17, 2025	821.1	814.95	814.95	825.4	812	6,427
October 16, 2025	827.75	821.1	821.1	833.4	814	7,151
October 15, 2025	827.65	827.75	827.75	833.85	820.15	3,606
October 14, 2025	830.45	826.85	826.85	833.9	816.6	32,488
October 13, 2025	828.2	830.2	830.2	834.6	821.35	7,398
October 10, 2025	845	829.1	829.1	848.4	826	7,901
October 09, 2025	835.9	842.75	842.75	852.9	828.3	8,063
October 08, 2025	842	835.9	835.9	846.8	830.6	11,268
October 07, 2025	838.95	841.2	841.2	854	834.45	9,986
October 06, 2025	846.45	836.5	836.5	846.45	826.75	10,124
October 03, 2025	822	842.45	842.45	845	821.15	13,960
October 01, 2025	810	821.15	821.15	824.4	810	5,975
September 30, 2025	823.3	813.8	813.8	824	809.6	9,697
September 29, 2025	815.1	815.25	815.25	827.9	811	8,683
September 26, 2025	840	818.25	818.25	840	815	10,684
September 25, 2025	864.95	840.7	840.7	871.95	832	16,570
September 24, 2025	858.5	861.95	861.95	880.1	850.05	31,673
September 23, 2025	840.3	856.8	856.8	865	836	28,236
September 22, 2025	840	840.3	840.3	854.9	835	15,194
September 19, 2025	856.9	844.5	844.5	859.85	843	12,202
September 18, 2025	865	856.9	856.9	876.8	855.05	11,557
September 17, 2025	851.9	869	869	900	850	55,727
September 16, 2025	848.95	843.95	843.95	854.9	842.75	11,298
September 15, 2025	849.55	842.75	842.75	852.2	838.3	11,600
September 12, 2025	844.35	849.55	849.55	855	839	23,282
September 11, 2025	855	841	841	864.7	831.6	11,795
September 10, 2025	863	854.65	854.65	865.6	850.15	6,292
September 09, 2025	856.8	854.7	854.7	869.7	851	6,157
September 08, 2025	845.05	865.45	865.45	889	844.4	21,084
September 05, 2025	842.1	841.7	841.7	859.9	840	9,507
September 04, 2025	865.95	849.45	849.45	884	846.2	16,772
September 03, 2025	853.6	859.1	859.1	866.5	846.25	15,730
September 02, 2025	839.2	853.6	853.6	874.75	836.95	26,209
September 01, 2025	845	832.55	832.55	852	822.55	14,811
August 29, 2025	870	844.75	844.75	873.3	839.85	13,133
August 28, 2025	877.5	869.55	869.55	880	859.65	9,298
August 26, 2025	878.8	875.95	875.95	882.45	865.75	8,571
August 25, 2025	898	879.85	879.85	898	875	13,108
August 22, 2025	888	890.1	890.1	900	881.05	31,040
August 21, 2025	875	886.8	886.8	892	870.45	15,989
August 20, 2025	865.05	870.4	870.4	875	853.6	14,307
August 19, 2025	835.1	865.05	865.05	870.9	835.1	23,539
August 18, 2025	818.5	840.95	840.95	843	813	19,318
August 14, 2025	800.05	808	808	810.85	796.2	5,441
August 13, 2025	801.95	796.05	796.05	804.05	793	7,275
August 12, 2025	805.35	800.25	800.25	812.7	792.2	7,079
August 11, 2025	820.95	804.35	804.35	820.95	801	9,652

Rane (Madras) Limited (RML.NS) NSE