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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	764.45	798.75	798.75	800.5	764.45	8,954
November 25, 2025	756.75	765.2	765.2	774.4	754.05	6,066
November 24, 2025	782.5	756.7	756.7	783.4	751.5	10,569
November 21, 2025	795.05	782.6	782.6	801.85	780	5,369
November 19, 2025	809	809.4	809.4	813	803.55	4,922
November 18, 2025	813	808.2	808.2	816	805.75	4,516
November 17, 2025	812.35	812.6	812.6	822.95	810	7,006
November 14, 2025	820	817.35	817.35	828.8	815	3,103
November 13, 2025	824.05	821.6	821.6	827.45	815.15	5,042
November 12, 2025	815	827.35	827.35	830.8	812	7,060
November 11, 2025	820.1	819.15	819.15	823.95	811.05	7,917
November 10, 2025	836.05	819.7	819.7	837.3	818	12,440
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

Rane (Madras) Limited (RML.NS) NSE