Rane (Madras) Limited (RML.NS) NSE

818.25

-22.45(-2.67%)

Updated at September 26 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025840818.25818.2584081510,684
September 25, 2025864.95840.7840.7871.9583216,570
September 24, 2025858.5861.95861.95880.1850.0531,673
September 23, 2025840.3856.8856.886583628,236
September 22, 2025840840.3840.3854.983515,194
September 19, 2025856.9844.5844.5859.8584312,202
September 18, 2025865856.9856.9876.8855.0511,557
September 17, 2025851.986986990085055,727
September 16, 2025848.95843.95843.95854.9842.7511,298
September 15, 2025849.55842.75842.75852.2838.311,600
September 12, 2025844.35849.55849.5585583923,282
September 11, 2025855841841864.7831.611,795
September 10, 2025863854.65854.65865.6850.156,292
September 09, 2025856.8854.7854.7869.78516,157
September 08, 2025845.05865.45865.45889844.421,084
September 05, 2025842.1841.7841.7859.98409,507
September 04, 2025865.95849.45849.45884846.216,772
September 03, 2025853.6859.1859.1866.5846.2515,730
September 02, 2025839.2853.6853.6874.75836.9526,209
September 01, 2025845832.55832.55852822.5514,811
August 29, 2025870844.75844.75873.3839.8513,133
August 28, 2025877.5869.55869.55880859.659,298
August 26, 2025878.8875.95875.95882.45865.758,571
August 25, 2025898879.85879.8589887513,108
August 22, 2025888890.1890.1900881.0531,040
August 21, 2025875886.8886.8892870.4515,989
August 20, 2025865.05870.4870.4875853.614,307
August 19, 2025835.1865.05865.05870.9835.123,539
August 18, 2025818.5840.95840.9584381319,318
August 14, 2025800.05808808810.85796.25,441
August 13, 2025801.95796.05796.05804.057937,275
August 12, 2025805.35800.25800.25812.7792.27,079
August 11, 2025820.95804.35804.35820.958019,652
August 08, 2025820.5821.85821.85831813.68,413
August 07, 2025830.75820.5820.5830.758149,871
August 06, 2025849832.15832.1588082926,393
August 05, 2025845838.1838.188083154,759
August 04, 2025831.55844.8844.8848.88229,402
August 01, 2025842.1831.55831.55845.45825.815,509
July 31, 2025836842.1842.1848.9825.39,470
July 30, 2025841.1846.85846.858528399,016
July 29, 2025825839.7839.7850816.212,995
July 28, 2025861.5834.8826.8869.9830.0515,538
July 25, 2025879.85852.85844.68880850.418,402
July 24, 2025889.95880.9872.46893.45870.2510,900
July 23, 2025890.25889.95881.42895.05883.49,161
July 22, 2025879.1885.9877.41894.85879.117,565
July 21, 2025897878.7870.28897876.89,143
July 18, 2025896887.6879.09898883.7512,347
July 17, 2025895891.55883.01918.45885101,033
July 16, 2025872878.45870.03885.45866.3520,476
July 15, 2025887.8864.6864.6888.386222,700
July 14, 2025885882.45882.45889.3871.211,011
July 11, 2025892881.2881.2894.6870.613,182
July 10, 2025884892.15892.15902.388425,809
July 09, 2025886882.95882.95893.1878.111,810
July 08, 2025886888.6888.6892.85883.67,131
July 07, 2025900.45891.45891.45906.4588918,978
July 04, 2025912.9909.55909.55916.15902.515,689
July 03, 2025909906.4906.4914.95898.2521,132
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved