Rane (Madras) Limited (RML.NS) NSE

853.50

+11.8(+1.40%)

Updated at September 08 09:34AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025906.6902.9902.9912892.8531,032
July 01, 2025945906.6906.6945901.2534,532
June 30, 2025906.2918.85918.85928.490160,369
June 27, 2025867906.15906.15948865291,355
June 26, 2025903.7864.6864.6908.786065,100
June 25, 2025930.05903.7903.7939.8895.5103,449
June 24, 2025933.9938.2938.2954.6933.911,944
June 23, 2025921928.25928.25938.991514,642
June 20, 2025935.9921.2921.2958.391630,514
June 19, 2025967.8928.45928.45979.65922.135,034
June 18, 20251,003.9960.1960.11,034.8951.5153,449
June 17, 20259001,003.251,003.251,049900445,557
June 16, 2025904.85902.45902.45914.488011,362
June 13, 2025876.25904.1904.1916.1876.2512,725
June 12, 2025940.7901.75901.75940.790014,984
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved