Rane (Madras) Limited (RML.NS) NSE
734.85
-35.75(-4.64%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
734.85
-35.75(-4.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 774.95 | 734.85 | 734.85 | 774.95 | 727.6 | 29,080 |
| March 13, 2026 | 800.8 | 770.6 | 770.6 | 807.35 | 763 | 16,428 |
| March 12, 2026 | 810.05 | 806.15 | 806.15 | 811.6 | 802.9 | 15,650 |
| March 11, 2026 | 822.8 | 820.6 | 820.6 | 837.2 | 815.4 | 5,851 |
| March 10, 2026 | 830 | 825.6 | 825.6 | 836.55 | 822.8 | 4,877 |
| March 09, 2026 | 820.05 | 826.7 | 826.7 | 838.8 | 795.3 | 11,075 |
| March 06, 2026 | 810 | 834.25 | 834.25 | 840 | 809.3 | 12,032 |
| March 05, 2026 | 805.4 | 820.9 | 820.9 | 830.9 | 800.1 | 12,463 |
| March 02, 2026 | 787.25 | 819.15 | 819.15 | 826.65 | 787.25 | 9,825 |
| February 27, 2026 | 820.15 | 840.6 | 840.6 | 846.6 | 820 | 17,078 |
| February 26, 2026 | 817 | 825.3 | 825.3 | 831 | 806 | 22,794 |
| February 25, 2026 | 819 | 811 | 811 | 827.95 | 805 | 6,461 |
| February 24, 2026 | 819.9 | 809.75 | 809.75 | 819.9 | 805 | 7,362 |
| February 23, 2026 | 825 | 813.3 | 813.3 | 831.45 | 809 | 11,381 |
| February 20, 2026 | 824.95 | 821.4 | 0 | 830.7 | 812.05 | 4,877 |
| February 19, 2026 | 844.85 | 823.85 | 0 | 851.95 | 819 | 7,297 |
| February 18, 2026 | 850 | 849.1 | 0 | 865 | 842.15 | 14,050 |
| February 17, 2026 | 810 | 847.15 | 0 | 857.9 | 810 | 13,037 |
| February 16, 2026 | 837.1 | 819.35 | 0 | 837.85 | 814 | 4,613 |
| February 13, 2026 | 848.85 | 834.3 | 0 | 848.85 | 831.8 | 9,134 |
| February 12, 2026 | 829.9 | 852.55 | 0 | 869.15 | 829.65 | 30,493 |
| February 11, 2026 | 842.5 | 830.65 | 0 | 853.95 | 824 | 18,643 |
| February 10, 2026 | 840 | 839.4 | 0 | 855 | 831.55 | 13,156 |
| February 09, 2026 | 836.7 | 841.25 | 0 | 851.45 | 826.75 | 24,030 |
| February 06, 2026 | 827 | 836.7 | 0 | 847.3 | 811 | 39,694 |
| February 05, 2026 | 850 | 839.4 | 0 | 898 | 825.2 | 549,162 |
| February 04, 2026 | 750 | 770.75 | 0 | 775.95 | 748.55 | 12,735 |
| February 03, 2026 | 745 | 750.75 | 0 | 756 | 741.95 | 5,919 |
| February 02, 2026 | 723.7 | 729.85 | 0 | 739.95 | 715.05 | 10,478 |
| February 01, 2026 | 738.25 | 728.2 | 0 | 741.25 | 711 | 8,281 |
| January 30, 2026 | 732.6 | 737.2 | 0 | 746 | 731.65 | 5,334 |
| January 29, 2026 | 742.95 | 737.95 | 0 | 748.75 | 732.6 | 6,272 |
| January 28, 2026 | 735 | 743.4 | 0 | 750 | 735 | 5,722 |
| January 27, 2026 | 740.2 | 739.45 | 0 | 760.55 | 725.05 | 6,765 |
| January 23, 2026 | 768.75 | 740.2 | 0 | 768.75 | 735 | 6,005 |
| January 22, 2026 | 739.25 | 768.75 | 0 | 773.1 | 735.15 | 7,752 |
| January 21, 2026 | 723 | 739.8 | 0 | 751.45 | 720 | 6,942 |
| January 20, 2026 | 758.75 | 737.95 | 0 | 759.9 | 733.1 | 6,851 |
| January 19, 2026 | 778 | 758.75 | 0 | 778 | 751.5 | 5,242 |
| January 16, 2026 | 793.2 | 780.85 | 0 | 794.8 | 774.7 | 7,400 |
| January 14, 2026 | 777 | 793.2 | 0 | 809.3 | 774.95 | 11,408 |
| January 13, 2026 | 792.35 | 782.65 | 0 | 796.45 | 780.45 | 7,470 |
| January 12, 2026 | 800 | 787.1 | 0 | 800 | 776.85 | 7,386 |
| January 09, 2026 | 809.2 | 794 | 0 | 812.05 | 790.1 | 6,379 |
| January 08, 2026 | 811 | 812.1 | 0 | 822 | 807 | 8,366 |
| January 07, 2026 | 817 | 815.5 | 0 | 822.95 | 810 | 5,060 |
| January 06, 2026 | 834.3 | 817.05 | 0 | 846.95 | 811.1 | 9,734 |
| January 05, 2026 | 848.8 | 831.4 | 0 | 848.8 | 830.05 | 11,648 |
| January 02, 2026 | 806 | 844.2 | 0 | 849.95 | 802.5 | 35,846 |
| January 01, 2026 | 790.3 | 809.25 | 0 | 818 | 790.05 | 6,196 |
| December 31, 2025 | 776 | 799.75 | 0 | 805.1 | 776 | 9,253 |
| December 30, 2025 | 808 | 783.4 | 0 | 808 | 770 | 10,490 |
| December 29, 2025 | 779.1 | 784.55 | 0 | 798.05 | 772.1 | 8,370 |
| December 26, 2025 | 784.9 | 787.1 | 0 | 795.5 | 773.45 | 11,366 |
| December 24, 2025 | 741.2 | 788.3 | 0 | 802 | 741.2 | 32,569 |
| December 23, 2025 | 740.05 | 746.15 | 0 | 752.35 | 739.05 | 5,890 |
| December 22, 2025 | 739.9 | 738.1 | 0 | 749.05 | 728.55 | 7,546 |
| December 19, 2025 | 729.95 | 736.2 | 0 | 741 | 729.95 | 4,935 |
| December 18, 2025 | 744.15 | 728.05 | 0 | 744.15 | 722.1 | 13,832 |
| December 17, 2025 | 734.45 | 747.05 | 0 | 750 | 734.45 | 4,330 |