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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	824.95	821.4	821.4	830.7	812.05	4,877
February 19, 2026	844.85	823.85	823.85	851.95	819	7,297
February 18, 2026	850	849.1	849.1	865	842.15	14,050
February 17, 2026	810	847.15	847.15	857.9	810	13,037
February 16, 2026	837.1	819.35	819.35	837.85	814	4,613
February 13, 2026	848.85	834.3	834.3	848.85	831.8	9,134
February 12, 2026	829.9	852.55	852.55	869.15	829.65	30,493
February 11, 2026	842.5	830.65	830.65	853.95	824	18,643
February 10, 2026	840	839.4	839.4	855	831.55	13,156
February 09, 2026	836.7	841.25	841.25	851.45	826.75	24,020
February 06, 2026	827	836.7	836.7	847.3	811	39,694
February 05, 2026	850	839.4	839.4	898	825.2	549,162
February 04, 2026	750	770.75	770.75	775.95	748.55	12,735
February 03, 2026	745	750.75	750.75	756	741.95	5,919
February 02, 2026	723.7	729.85	729.85	739.95	715.05	10,478
February 01, 2026	738.25	728.2	728.2	741.25	711	8,281
January 30, 2026	732.6	737.2	737.2	746	731.65	5,334
January 29, 2026	742.95	737.95	737.95	748.75	732.6	6,272
January 28, 2026	735	743.4	743.4	750	735	5,722
January 27, 2026	740.2	739.45	739.45	760.55	725.05	6,765
January 23, 2026	768.75	740.2	740.2	768.75	735	6,005
January 22, 2026	739.25	768.75	768.75	773.1	735.15	7,752
January 21, 2026	723	739.8	739.8	751.45	720	6,942
January 20, 2026	758.75	737.95	737.95	759.9	733.1	6,851
January 19, 2026	778	758.75	758.75	778	751.5	5,143
January 16, 2026	793.2	780.85	780.85	794.8	774.7	7,400
January 14, 2026	777	793.2	793.2	809.3	774.95	11,408
January 13, 2026	792.35	782.65	782.65	796.45	780.45	7,470
January 12, 2026	800	787.1	787.1	800	776.85	7,386
January 09, 2026	809.2	794	794	812.05	790.1	6,379
January 08, 2026	811	812.1	812.1	822	807	8,366
January 07, 2026	817	815.5	815.5	822.95	810	5,060
January 06, 2026	834.3	817.05	817.05	846.95	811.1	9,734
January 05, 2026	848.8	831.4	831.4	848.8	830.05	11,648
January 02, 2026	806	844.2	844.2	849.95	802.5	35,846
January 01, 2026	790.3	809.25	809.25	818	790.05	6,196
December 31, 2025	776	799.75	799.75	805.1	776	9,253
December 30, 2025	808	783.4	783.4	808	770	10,490
December 29, 2025	779.1	784.55	784.55	798.05	772.1	8,370
December 26, 2025	784.9	787.1	787.1	795.5	773.45	11,366
December 24, 2025	741.2	788.3	788.3	802	741.2	32,569
December 23, 2025	740.05	746.15	746.15	752.35	739.05	5,890
December 22, 2025	739.9	738.1	738.1	749.05	728.55	7,546
December 19, 2025	729.95	736.2	736.2	741	729.95	4,935
December 18, 2025	744.15	728.05	728.05	744.15	722.1	13,827
December 17, 2025	734.45	747.05	747.05	750	734.45	4,330
December 16, 2025	741.1	737.85	737.85	749	733.9	5,808
December 15, 2025	740.2	741.1	741.1	746.15	726.75	5,710
December 12, 2025	735.7	741.05	741.05	754.8	735.25	4,266
December 11, 2025	726.2	735.7	735.7	744.05	726.2	2,916
December 10, 2025	724	743.8	743.8	748.2	724	6,446
December 09, 2025	720.75	730.4	730.4	737.3	710.75	8,517
December 08, 2025	751.2	724.35	724.35	753.4	721	3,499
December 05, 2025	756.95	750.8	750.8	766.2	747.95	3,758
December 04, 2025	764.05	756.2	756.2	776.5	751.7	6,963
December 03, 2025	764.55	763.3	763.3	768.4	760	2,131
December 02, 2025	769.95	768.4	768.4	775.5	760.25	6,597
December 01, 2025	775.1	766.45	766.45	778.3	765	4,248
November 28, 2025	782.95	773.65	773.65	784.2	771.2	6,240
November 27, 2025	792.25	782.95	782.95	806	780.05	5,879

Rane (Madras) Limited (RML.NS) NSE