Skip to main content
Rane Holdings Limited (BOM:505800)
India flag India · Delayed Price · Currency is INR
1,117.00
-5.85 (-0.52%)
At close: Apr 28, 2026

Rane Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,121.951,122.101,105.101,117.001,117.00-0.52%307
Apr 27, 20261,095.001,127.951,095.001,122.851,122.852.10%486
Apr 24, 20261,094.251,149.601,081.101,099.751,099.750.59%243
Apr 23, 20261,107.851,125.801,086.401,093.351,093.35-0.94%112
Apr 22, 20261,094.001,114.451,075.501,103.751,103.752.90%165
Apr 21, 20261,097.551,113.951,072.651,072.651,072.65-1.26%948
Apr 20, 20261,080.001,100.001,051.101,086.301,086.300.35%1,977
Apr 17, 20261,133.451,151.851,078.001,082.551,082.55-2.58%931
Apr 16, 20261,075.951,119.001,072.301,111.201,111.205.30%433
Apr 15, 20261,045.001,079.851,045.001,055.251,055.251.86%689
Apr 13, 20261,019.501,052.001,008.901,036.001,036.001.71%343
Apr 10, 20261,044.601,045.101,005.001,018.551,018.55-0.19%2,022
Apr 9, 20261,011.901,048.701,004.001,020.501,020.500.85%381
Apr 8, 20261,058.901,058.901,010.001,011.901,011.900.12%743
Apr 7, 20261,027.501,027.70992.001,010.701,010.70-0.99%461
Apr 6, 20261,035.951,035.95999.451,020.801,020.800.50%166
Apr 2, 20261,040.001,040.001,010.001,015.701,015.70-2.96%2,716
Apr 1, 20261,018.001,052.901,018.001,046.701,046.705.31%86
Mar 30, 20261,041.301,041.30982.05993.95993.95-5.74%757
Mar 27, 20261,081.501,097.001,041.001,054.501,054.50-2.78%1,687
Mar 25, 20261,058.101,110.101,058.101,084.651,084.654.22%1,850
Mar 24, 20261,035.001,050.701,033.901,040.701,040.701.14%58
Mar 23, 20261,046.301,052.30991.051,028.951,028.95-3.70%1,278
Mar 20, 20261,071.101,074.801,058.801,068.501,068.500.65%148
Mar 19, 20261,080.151,090.001,056.351,061.651,061.65-4.97%301
Mar 18, 20261,110.051,142.451,110.051,117.201,117.200.64%226
Mar 17, 20261,100.001,120.701,100.001,110.051,110.050.17%105
Mar 16, 20261,120.001,120.001,095.651,108.201,108.20-2.28%20,398
Mar 13, 20261,170.501,170.501,130.001,134.101,134.10-3.10%257
Mar 12, 20261,178.901,181.951,170.001,170.351,170.35-1.62%100
Mar 11, 20261,228.601,259.301,186.001,189.651,189.65-2.93%111
Mar 10, 20261,232.201,232.201,211.051,225.551,225.55-0.54%49
Mar 9, 20261,188.601,260.701,175.001,232.151,232.15-0.40%421
Mar 6, 20261,222.001,237.101,204.201,237.101,237.103.09%65
Mar 5, 20261,250.001,295.001,150.001,200.001,200.003.82%657
Mar 4, 20261,286.601,299.001,145.651,155.801,155.80-2.85%688
Mar 2, 20261,135.051,198.001,135.051,189.651,189.65-1.33%1,182
Feb 27, 20261,195.001,228.451,195.001,205.701,205.701.57%671
Feb 26, 20261,200.501,200.501,181.801,187.051,187.05-0.08%34
Feb 25, 20261,213.251,223.251,180.001,188.001,188.00-2.48%199
Feb 24, 20261,210.701,237.001,192.001,218.251,218.250.17%453
Feb 23, 20261,232.501,232.501,201.901,216.151,216.15-1.23%502
Feb 20, 20261,254.001,254.001,225.101,231.251,231.25-1.74%100
Feb 19, 20261,280.501,286.351,243.301,253.051,253.05-1.98%50
Feb 18, 20261,293.201,303.801,271.001,278.351,278.350.14%514
Feb 17, 20261,310.001,310.001,273.001,276.551,276.55-2.51%789
Feb 16, 20261,405.501,405.501,285.051,309.401,309.40-9.42%2,725
Feb 13, 20261,465.001,469.001,442.001,445.601,445.60-1.75%201
Feb 12, 20261,492.201,522.201,463.901,471.401,471.40-2.25%707
Feb 11, 20261,433.801,513.401,427.301,505.201,505.205.67%453
Feb 10, 20261,439.301,456.201,424.451,424.451,424.45-1.02%78
Feb 9, 20261,394.001,442.151,382.951,439.201,439.203.55%69
Feb 6, 20261,352.101,399.901,350.301,389.901,389.901.08%143
Feb 5, 20261,390.951,485.001,366.601,375.101,375.100.12%781
Feb 4, 20261,362.001,376.751,348.101,373.501,373.500.77%28
Feb 3, 20261,333.801,369.601,323.451,363.001,363.006.84%69
Feb 2, 20261,290.401,290.401,263.101,275.751,275.75-1.14%47
Feb 1, 20261,294.201,296.601,282.401,290.401,290.40-1.65%18
Jan 30, 20261,246.301,318.501,246.301,312.001,312.004.32%236
Jan 29, 20261,250.501,269.301,244.901,257.701,257.701.48%61
Jan 28, 20261,211.001,262.101,190.151,239.301,239.303.69%293
Jan 27, 20261,224.301,237.601,195.201,195.201,195.20-2.72%46
Jan 23, 20261,235.001,281.001,224.051,228.651,228.65-2.16%244
Jan 22, 20261,260.401,270.451,237.251,255.751,255.75-0.02%191
Jan 21, 20261,225.051,256.001,225.051,256.001,256.000.54%3
Jan 20, 20261,275.701,275.701,241.701,249.251,249.25-2.94%265
Jan 19, 20261,303.101,309.201,270.801,287.051,287.05-0.94%84
Jan 16, 20261,427.001,437.901,289.201,299.251,299.25-0.23%318
Jan 14, 20261,310.251,330.601,290.501,302.201,302.20-0.62%668
Jan 13, 20261,313.401,346.401,299.701,310.301,310.30-1.11%462
Jan 12, 20261,356.101,356.101,318.301,325.001,325.00-2.29%502
Jan 9, 20261,407.001,407.001,350.001,356.051,356.05-3.63%98
Jan 8, 20261,433.201,454.201,399.051,407.101,407.10-1.62%53
Jan 7, 20261,402.601,441.001,402.601,430.251,430.251.07%189
Jan 6, 20261,397.351,426.901,397.351,415.151,415.15-2.05%92
Jan 5, 20261,398.401,457.301,364.501,444.751,444.753.40%431
Jan 2, 20261,468.501,468.501,368.501,397.251,397.251.71%169
Jan 1, 20261,365.701,384.501,339.401,373.751,373.750.59%613
Dec 31, 20251,302.101,371.001,302.101,365.651,365.654.88%405
Dec 30, 20251,331.501,333.651,300.051,302.101,302.10-2.11%279
Dec 29, 20251,353.501,353.501,324.101,330.201,330.20-0.89%53,368
Dec 26, 20251,339.601,367.501,329.501,342.151,342.152.82%109
Dec 24, 20251,326.701,443.901,299.001,305.401,305.40-2.00%499
Dec 23, 20251,304.101,341.001,304.101,332.101,332.101.92%349
Dec 22, 20251,294.501,310.001,269.901,307.001,307.001.66%220
Dec 19, 20251,275.251,301.901,275.251,285.601,285.600.72%222
Dec 18, 20251,301.251,301.251,275.001,276.351,276.35-3.18%151
Dec 17, 20251,334.501,344.201,318.301,318.301,318.30-0.63%7
Dec 16, 20251,362.201,362.801,322.451,326.701,326.70-2.70%86
Dec 15, 20251,353.601,390.451,353.601,363.451,363.450.97%62
Dec 12, 20251,319.401,356.451,298.701,350.301,350.302.56%502
Dec 11, 20251,299.501,331.501,299.501,316.651,316.650.65%434
Dec 10, 20251,287.601,345.701,287.601,308.101,308.101.59%173
Dec 9, 20251,309.601,324.451,276.351,287.601,287.60-2.01%997
Dec 8, 20251,376.301,383.201,309.901,313.951,313.95-4.88%932
Dec 5, 20251,406.101,408.951,379.001,381.401,381.40-1.98%107
Dec 4, 20251,405.551,426.951,404.001,409.251,409.25-0.25%151
Dec 3, 20251,387.301,426.151,380.701,412.851,412.851.85%608
Dec 2, 20251,389.001,399.951,365.051,387.251,387.25-0.61%68
Dec 1, 20251,499.901,544.001,388.901,395.751,395.75-1.20%1,370