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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	827.65	827.75	827.75	833.85	820.15	3,606
October 14, 2025	830.45	826.85	826.85	833.9	816.6	32,488
October 13, 2025	828.2	830.2	830.2	834.6	821.35	7,398
October 10, 2025	845	829.1	829.1	848.4	826	7,901
October 09, 2025	835.9	842.75	842.75	852.9	828.3	8,063
October 08, 2025	842	835.9	835.9	846.8	830.6	11,268
October 07, 2025	838.95	841.2	841.2	854	834.45	9,986
October 06, 2025	846.45	836.5	836.5	846.45	826.75	10,124
October 03, 2025	822	842.45	842.45	845	821.15	13,960
October 01, 2025	810	821.15	821.15	824.4	810	5,975
September 30, 2025	823.3	813.8	813.8	824	809.6	9,697
September 29, 2025	815.1	815.25	815.25	827.9	811	8,683
September 26, 2025	840	818.25	818.25	840	815	10,684
September 25, 2025	864.95	840.7	840.7	871.95	832	16,570
September 24, 2025	858.5	861.95	861.95	880.1	850.05	31,673
September 23, 2025	840.3	856.8	856.8	865	836	28,236
September 22, 2025	840	840.3	840.3	854.9	835	15,194
September 19, 2025	856.9	844.5	844.5	859.85	843	12,202
September 18, 2025	865	856.9	856.9	876.8	855.05	11,557
September 17, 2025	851.9	869	869	900	850	55,727
September 16, 2025	848.95	843.95	843.95	854.9	842.75	11,298

Rane (Madras) Limited (RML.NS) NSE