Rane (Madras) Limited (RML.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Rane (Madras) Limited (RML.NS) 10 years ago, it would be worth ₹3,289.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,926.56, while ₹1000 invested 1 year ago would be worth ₹1,236.94. This corresponds to total returns of 228.97%, 192.66%, 23.69%, respectively, with annualized returns of 12.64%, 23.96%, 23.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1,120.5 | 1,113.5 | 1,113.5 | 1,148.3 | 1,102 | 24,161 |
| August 13, 2026 | 1,109 | 1,120.2 | 1,120.2 | 1,138.9 | 1,108 | 23,185 |
| August 12, 2026 | 1,096 | 1,107.8 | 1,107.8 | 1,116.8 | 1,091 | 21,470 |
| August 11, 2026 | 1,050.2 | 1,095.3 | 1,095.3 | 1,123.5 | 1,050.2 | 54,728 |
| August 10, 2026 | 1,057.7 | 1,055.4 | 1,055.4 | 1,110 | 1,053.7 | 49,050 |
| August 07, 2026 | 1,038 | 1,053.7 | 1,053.7 | 1,063.4 | 1,031 | 43,711 |
| August 06, 2026 | 1,114.6 | 1,041.4 | 1,041.4 | 1,123.2 | 1,028.7 | 140,551 |
| August 05, 2026 | 1,176 | 1,114.6 | 1,114.6 | 1,250 | 1,100 | 595,463 |
| August 04, 2026 | 1,224.9 | 1,173.6 | 1,173.6 | 1,224.9 | 1,167.5 | 24,744 |
| August 03, 2026 | 1,174.7 | 1,210.8 | 1,210.8 | 1,237 | 1,162.4 | 55,286 |
| July 31, 2026 | 1,155.6 | 1,154.7 | 1,154.7 | 1,177.9 | 1,130.2 | 36,635 |
| July 30, 2026 | 1,117.9 | 1,153.4 | 1,153.4 | 1,187 | 1,114 | 43,417 |
| July 29, 2026 | 1,101 | 1,115.2 | 1,115.2 | 1,135 | 1,080.1 | 29,768 |
| July 28, 2026 | 1,154 | 1,126.1 | 1,126.1 | 1,155.8 | 1,116.5 | 21,273 |
| July 27, 2026 | 1,139.5 | 1,149 | 1,149 | 1,186.6 | 1,125 | 23,632 |
| July 24, 2026 | 1,121 | 1,130.4 | 1,130.4 | 1,142.9 | 1,105.1 | 14,341 |
| July 23, 2026 | 1,138.1 | 1,124.8 | 1,124.8 | 1,151.9 | 1,118.2 | 20,980 |
| July 22, 2026 | 1,205 | 1,145 | 1,145 | 1,205 | 1,140 | 25,440 |
| July 21, 2026 | 1,180 | 1,199.2 | 1,199.2 | 1,213.8 | 1,163.6 | 25,466 |
| July 20, 2026 | 1,179.2 | 1,178 | 1,178 | 1,196.7 | 1,167.6 | 12,330 |
| July 17, 2026 | 1,242.4 | 1,179.2 | 1,179.2 | 1,242.4 | 1,174 | 23,745 |
| July 16, 2026 | 1,258 | 1,241.2 | 1,241.2 | 1,283.9 | 1,235.1 | 18,115 |
| July 15, 2026 | 1,230.1 | 1,251.3 | 1,251.3 | 1,270 | 1,230.1 | 18,778 |
| July 14, 2026 | 1,257.4 | 1,238.9 | 1,238.9 | 1,267.4 | 1,227.1 | 23,797 |
| July 13, 2026 | 1,282.7 | 1,254.3 | 1,254.3 | 1,319.8 | 1,250 | 30,108 |
| July 10, 2026 | 1,292.9 | 1,299.6 | 1,299.6 | 1,318.3 | 1,283.6 | 40,058 |
| July 09, 2026 | 1,264.3 | 1,277.3 | 1,277.3 | 1,323.9 | 1,250.2 | 72,922 |
| July 08, 2026 | 1,226 | 1,258.2 | 1,258.2 | 1,266.9 | 1,185.7 | 136,705 |
| July 07, 2026 | 1,237.2 | 1,226 | 1,226 | 1,251.8 | 1,213.9 | 27,207 |
| July 06, 2026 | 1,207.3 | 1,248.4 | 1,248.4 | 1,276 | 1,200 | 96,353 |
| July 03, 2026 | 1,201.7 | 1,206.8 | 1,206.8 | 1,249 | 1,196.4 | 76,438 |
| July 02, 2026 | 1,196 | 1,194.4 | 1,194.4 | 1,215 | 1,173.1 | 52,647 |
| July 01, 2026 | 1,195 | 1,199 | 1,199 | 1,264.8 | 1,160 | 369,813 |
| June 30, 2026 | 1,134 | 1,155.85 | 1,155.85 | 1,180 | 1,120.15 | 141,388 |
| June 29, 2026 | 1,041.4 | 1,125.8 | 1,125.8 | 1,160 | 1,035.1 | 201,409 |
| June 25, 2026 | 1,065 | 1,041.4 | 1,041.4 | 1,074.85 | 1,037.25 | 19,015 |
| June 24, 2026 | 1,072.65 | 1,061.8 | 1,061.8 | 1,082.2 | 1,057 | 30,882 |
| June 23, 2026 | 1,133 | 1,072.65 | 1,072.65 | 1,137.3 | 1,065 | 64,085 |
| June 22, 2026 | 1,126.3 | 1,133.85 | 1,133.85 | 1,169 | 1,110.6 | 243,931 |
| June 19, 2026 | 986 | 1,121.15 | 1,121.15 | 1,137 | 980 | 2.09M |
| June 18, 2026 | 983.45 | 986.75 | 986.75 | 990 | 968.05 | 38,890 |
| June 17, 2026 | 989.25 | 978.6 | 978.6 | 994.25 | 972.7 | 46,735 |
| June 16, 2026 | 932 | 979.55 | 979.55 | 988 | 926.85 | 175,653 |
| June 15, 2026 | 930 | 928.75 | 928.75 | 945 | 925 | 21,592 |
| June 12, 2026 | 892.35 | 922.7 | 922.7 | 925 | 892.35 | 14,691 |
| June 11, 2026 | 914 | 891.3 | 891.3 | 914 | 885 | 10,378 |
| June 10, 2026 | 927.5 | 907.7 | 907.7 | 930.75 | 900.3 | 8,342 |
| June 09, 2026 | 883.1 | 927.5 | 927.5 | 932 | 883.1 | 29,666 |
| June 08, 2026 | 890.1 | 885.95 | 885.95 | 899.95 | 882.5 | 18,376 |
| June 05, 2026 | 921.3 | 901.45 | 901.45 | 921.3 | 900 | 8,995 |
| June 04, 2026 | 901 | 913.35 | 913.35 | 929.9 | 899.65 | 13,761 |
| June 03, 2026 | 913.75 | 905.75 | 905.75 | 916.95 | 900 | 9,473 |
| June 02, 2026 | 899 | 918.35 | 918.35 | 923.9 | 898 | 11,459 |
| June 01, 2026 | 910 | 911.9 | 911.9 | 938.35 | 901.5 | 16,001 |
| May 29, 2026 | 925 | 909.75 | 909.75 | 929.95 | 905.1 | 21,415 |