Rane (Madras) Limited (RML.NS) NSE

Currency In INR

RML.NS Historical Return

If you invested ₹1000 in Rane (Madras) Limited (RML.NS) 10 years ago, it would be worth ₹3,740.97 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,045.12, while ₹1000 invested 1 year ago would be worth ₹1,233.3. This corresponds to total returns of 274.1%, 204.51%, 23.33%, respectively, with annualized returns of 14.1%, 24.93%, 23.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RML.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	927.2	925.25	925.25	933.95	920	13,193
May 26, 2026	928	924.25	924.25	945	922	14,200
May 25, 2026	944.8	927.6	927.6	953.55	920.1	55,347
May 22, 2026	932	922.7	922.7	945.9	920.1	24,466
May 21, 2026	892.95	927	927	931	888.05	46,211
May 20, 2026	886	886.05	886.05	890.1	880	12,684
May 19, 2026	886	891.15	891.15	903	885.95	17,102
May 18, 2026	894.5	887.3	887.3	909	878.95	26,210
May 15, 2026	896.5	895.3	895.3	917.9	884.15	40,241
May 14, 2026	911.05	888.5	888.5	915.95	885.05	16,890
May 13, 2026	904.95	906.5	906.5	928.85	885.1	57,014
May 12, 2026	884	892.15	892.15	916	861.05	42,853
May 11, 2026	914	878.2	878.2	914	871.05	32,627
May 08, 2026	944	917.3	917.3	945.05	911	39,038
May 07, 2026	938.05	938.7	938.7	966.8	930.35	208,724
May 06, 2026	865	913.5	913.5	963	852	740,246
May 05, 2026	858	858.45	858.45	890	850	122,706
May 04, 2026	822.15	824.25	824.25	828.3	809	16,639
April 30, 2026	791.65	809.35	809.35	815	785	10,937
April 29, 2026	770.05	796.25	796.25	829.95	769.65	30,221
April 28, 2026	779.1	769.65	769.65	782	768	9,088
April 27, 2026	736.3	774.45	774.45	785	736.3	6,218
April 24, 2026	773.7	747.55	747.55	773.7	743.55	4,641
April 23, 2026	786.35	767.6	767.6	797.85	763	9,273
April 22, 2026	765	786.25	786.25	796	762.55	14,496
April 21, 2026	760.2	763.15	763.15	770	755.1	11,194
April 20, 2026	769	757.05	757.05	772.85	751.1	12,067
April 17, 2026	764.05	767.9	767.9	780.95	760.8	11,406
April 16, 2026	778.95	764.05	764.05	778.95	748	12,476
April 15, 2026	748.95	764.9	764.9	780	746.75	15,454
April 13, 2026	736	743	743	757.45	718.05	19,184
April 10, 2026	714	740.6	740.6	752.1	714	18,735
April 09, 2026	710.7	716.05	716.05	736	705.05	39,569
April 08, 2026	697.35	710.65	710.65	714.3	694.35	18,187
April 07, 2026	680	683.9	683.9	690	678.2	7,639
April 06, 2026	670	687.35	687.35	690.05	662.75	11,814
April 02, 2026	660.6	669.25	669.25	673.4	652	12,448
April 01, 2026	648.4	665.9	665.9	675	647.4	8,479
March 30, 2026	655.05	620	620	656	608.5	40,549
March 27, 2026	701	661.75	661.75	704	643.9	35,194
March 25, 2026	700.85	706.95	706.95	718.35	700.65	16,683
March 24, 2026	685.25	695.35	695.35	708.1	683	12,628
March 23, 2026	710	684.65	684.65	730.5	675.8	19,596