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 ₹2,866.2 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,518.7, while ₹1000 invested 1 year ago would be worth ₹1,609.59. This corresponds to total returns of 186.62%, 251.87%, 60.96%, respectively, with annualized returns of 11.1%, 28.61%, 60.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
