Rane (Madras) Limited (RML.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RML.NS Historical Return
If you invested ₹1000 in Rane (Madras) Limited (RML.NS) 10 years ago, it would be worth ₹3,384.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,444.27, while ₹1000 invested 1 year ago would be worth ₹1,524.75. This corresponds to total returns of 238.44%, 244.43%, 52.47%, respectively, with annualized returns of 12.97%, 28.04%, 52.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RML.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,250 | 1,233.9 | 1,233.9 | 1,263.2 | 1,225.2 | 16,234 |
| November 09, 2026 | 1,250 | 1,240.6 | 1,240.6 | 1,269.8 | 1,235 | 15,423 |
| November 08, 2026 | 1,274.7 | 1,256.4 | 1,256.4 | 1,280 | 1,231 | 7,739 |
| November 06, 2026 | 1,279 | 1,256.4 | 1,256.4 | 1,279 | 1,250 | 10,806 |
| November 05, 2026 | 1,314 | 1,276.6 | 1,276.6 | 1,320 | 1,270 | 67,307 |
| November 04, 2026 | 1,295 | 1,284.8 | 1,284.8 | 1,300 | 1,260 | 46,146 |
| November 03, 2026 | 1,244.5 | 1,316.3 | 1,316.3 | 1,388 | 1,240 | 233,069 |
| November 02, 2026 | 1,220 | 1,231.2 | 1,231.2 | 1,242.5 | 1,195.2 | 33,670 |
| October 30, 2026 | 1,191.7 | 1,183.5 | 1,183.5 | 1,191.8 | 1,152.2 | 20,270 |
| October 29, 2026 | 1,234 | 1,191.7 | 1,191.7 | 1,234 | 1,180 | 21,037 |
| October 28, 2026 | 1,216 | 1,224.7 | 1,224.7 | 1,234.7 | 1,205 | 10,984 |
| October 27, 2026 | 1,187 | 1,216 | 1,216 | 1,219 | 1,178.7 | 9,026 |
| October 26, 2026 | 1,166 | 1,178.3 | 1,178.3 | 1,200 | 1,165 | 17,273 |
| October 23, 2026 | 1,188 | 1,166 | 1,166 | 1,194 | 1,125.3 | 29,515 |
| October 22, 2026 | 1,242 | 1,198.8 | 1,198.8 | 1,263.8 | 1,181.5 | 34,883 |
| October 21, 2026 | 1,296.1 | 1,259.3 | 1,259.3 | 1,316.2 | 1,252 | 39,352 |
| October 19, 2026 | 1,274.6 | 1,308.8 | 1,308.8 | 1,319 | 1,255.1 | 22,260 |
| October 16, 2026 | 1,277.6 | 1,274.6 | 1,274.6 | 1,289.5 | 1,265.2 | 8,796 |
| October 15, 2026 | 1,316.3 | 1,277.6 | 1,277.6 | 1,316.3 | 1,274.6 | 12,704 |
| October 14, 2026 | 1,291.1 | 1,307.7 | 1,307.7 | 1,315.2 | 1,287.2 | 7,113 |
| October 13, 2026 | 1,305 | 1,298.6 | 1,298.6 | 1,309 | 1,273.1 | 11,989 |
| October 12, 2026 | 1,301 | 1,297.4 | 1,297.4 | 1,313.4 | 1,291.1 | 11,588 |
| October 09, 2026 | 1,275 | 1,285.2 | 1,285.2 | 1,314 | 1,255.1 | 24,859 |
| October 08, 2026 | 1,337 | 1,279.6 | 1,279.6 | 1,345.4 | 1,270.5 | 42,183 |
| October 07, 2026 | 1,380 | 1,336.4 | 1,336.4 | 1,392 | 1,330 | 54,933 |
| October 06, 2026 | 1,382.5 | 1,394.4 | 1,394.4 | 1,437.3 | 1,372 | 99,861 |
| October 05, 2026 | 1,356 | 1,372.2 | 1,372.2 | 1,384.9 | 1,348.9 | 36,714 |
| October 01, 2026 | 1,374 | 1,343.2 | 1,343.2 | 1,396.1 | 1,304.2 | 58,263 |
| September 30, 2026 | 1,397.4 | 1,351.9 | 1,351.9 | 1,405 | 1,348.5 | 51,913 |
| September 29, 2026 | 1,334.8 | 1,380.9 | 1,380.9 | 1,407.1 | 1,298.5 | 66,089 |
| September 28, 2026 | 1,328.9 | 1,325.9 | 1,325.9 | 1,359.9 | 1,302.6 | 46,932 |
| September 25, 2026 | 1,369.6 | 1,322.3 | 1,322.3 | 1,379.2 | 1,301.1 | 45,294 |
| September 24, 2026 | 1,356.7 | 1,362.8 | 1,362.8 | 1,395 | 1,337.1 | 112,125 |
| September 23, 2026 | 1,338.1 | 1,356.7 | 1,356.7 | 1,380 | 1,338.1 | 25,806 |
| September 22, 2026 | 1,345.6 | 1,347.9 | 1,347.9 | 1,384.4 | 1,341.1 | 37,733 |
| September 21, 2026 | 1,324.3 | 1,345.6 | 1,345.6 | 1,366.5 | 1,294 | 59,658 |
| September 18, 2026 | 1,281.8 | 1,324.5 | 1,324.5 | 1,340 | 1,248.2 | 89,274 |
| September 17, 2026 | 1,263 | 1,281.8 | 1,281.8 | 1,320 | 1,255 | 41,580 |
| September 16, 2026 | 1,320 | 1,268.1 | 1,268.1 | 1,320 | 1,229.8 | 72,986 |
| September 15, 2026 | 1,362.1 | 1,306.5 | 1,306.5 | 1,371.6 | 1,300 | 36,201 |
| September 11, 2026 | 1,415.8 | 1,360 | 1,360 | 1,415.9 | 1,340.1 | 72,232 |
| September 10, 2026 | 1,363.5 | 1,408.9 | 1,408.9 | 1,440 | 1,361.7 | 187,597 |
| September 09, 2026 | 1,395 | 1,364.3 | 1,364.3 | 1,408.8 | 1,356.2 | 77,426 |
| September 08, 2026 | 1,351 | 1,390 | 1,390 | 1,423.5 | 1,350.9 | 207,077 |
| September 07, 2026 | 1,280 | 1,388.2 | 1,388.2 | 1,410 | 1,251.1 | 976,998 |
| September 04, 2026 | 1,127.5 | 1,295.9 | 1,295.9 | 1,333 | 1,125.1 | 2.2M |
| September 03, 2026 | 1,106.5 | 1,127.4 | 1,127.4 | 1,131.9 | 1,106.5 | 11,832 |
| September 02, 2026 | 1,111.2 | 1,103.7 | 1,103.7 | 1,117.9 | 1,100 | 9,849 |
| September 01, 2026 | 1,127.9 | 1,117.2 | 1,117.2 | 1,131.9 | 1,105 | 11,772 |
| August 31, 2026 | 1,121 | 1,129.7 | 1,129.7 | 1,146.2 | 1,115 | 22,101 |
| August 28, 2026 | 1,131.2 | 1,126.7 | 1,126.7 | 1,132.4 | 1,118.2 | 8,548 |
| August 27, 2026 | 1,150 | 1,123.3 | 1,123.3 | 1,156 | 1,120 | 22,537 |
| August 26, 2026 | 1,144.3 | 1,144.1 | 1,144.1 | 1,152.7 | 1,124.4 | 14,893 |
| August 25, 2026 | 1,169.8 | 1,133 | 1,133 | 1,169.8 | 1,117.2 | 28,069 |
| August 24, 2026 | 1,110.7 | 1,160.8 | 1,160.8 | 1,175 | 1,102 | 130,643 |
| August 21, 2026 | 1,092.4 | 1,101 | 1,101 | 1,129 | 1,080.5 | 34,910 |
| August 20, 2026 | 1,088.5 | 1,078.2 | 1,078.2 | 1,094.9 | 1,072 | 8,609 |
| August 19, 2026 | 1,105.7 | 1,080.3 | 1,080.3 | 1,106.1 | 1,075.5 | 6,156 |
| August 18, 2026 | 1,094.9 | 1,100.1 | 1,100.1 | 1,112.9 | 1,085 | 10,805 |
| August 17, 2026 | 1,113.5 | 1,084.7 | 1,084.7 | 1,114.5 | 1,080 | 18,369 |
AD
