Rander Corporation Limited (BOM:531228)
India
· Delayed Price · Currency is INR 10.71
+0.21 (2.00%)
At close: Apr 28, 2026
Rander Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 122 |
| Apr 28, 2026 | 10.71 | 10.71 | 10.29 | 10.71 | 10.71 | 2.00% | 3,432 |
| Apr 27, 2026 | 10.81 | 10.81 | 10.39 | 10.50 | 10.50 | -0.94% | 10,767 |
| Apr 24, 2026 | 10.84 | 10.84 | 10.60 | 10.60 | 10.60 | -1.76% | 51 |
| Apr 23, 2026 | 10.79 | 10.79 | 10.37 | 10.79 | 10.79 | 1.98% | 774 |
| Apr 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.93% | 1,840 |
| Apr 21, 2026 | 10.18 | 10.38 | 10.00 | 10.38 | 10.38 | 1.96% | 3,881 |
| Apr 20, 2026 | 9.99 | 10.18 | 9.99 | 10.18 | 10.18 | 1.90% | 82 |
| Apr 17, 2026 | 9.68 | 9.99 | 9.68 | 9.99 | 9.99 | 1.94% | 1,637 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.67 | 9.80 | 9.80 | - | 5,802 |
| Apr 15, 2026 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -2.00% | 4,375 |
| Apr 13, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,109 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9 |
| Apr 8, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.60% | 507 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| Apr 6, 2026 | 9.93 | 10.08 | 9.90 | 9.94 | 9.94 | 0.51% | 325 |
| Apr 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 3 |
| Apr 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.96% | 28 |
| Mar 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.32% | 511 |
| Mar 27, 2026 | 10.23 | 10.23 | 9.83 | 9.83 | 9.83 | -1.99% | 104 |
| Mar 24, 2026 | 9.84 | 10.03 | 9.84 | 10.03 | 10.03 | 1.93% | 1,703 |
| Mar 23, 2026 | 10.04 | 10.04 | 9.84 | 9.84 | 9.84 | -1.99% | 166 |
| Mar 20, 2026 | 9.85 | 10.04 | 9.85 | 10.04 | 10.04 | - | 110 |
| Mar 19, 2026 | 10.44 | 10.44 | 10.04 | 10.04 | 10.04 | -1.95% | 3,724 |
| Mar 18, 2026 | 10.39 | 10.39 | 10.24 | 10.24 | 10.24 | -1.92% | 72 |
| Mar 17, 2026 | 10.28 | 10.44 | 10.06 | 10.44 | 10.44 | 1.85% | 302 |
| Mar 16, 2026 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | - | 319 |
| Mar 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | 62 |
| Mar 12, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.47% | 725 |
| Mar 11, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 218 |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 76 |
| Mar 9, 2026 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.40% | 180 |
| Mar 6, 2026 | 9.67 | 10.04 | 9.67 | 10.04 | 10.04 | 1.93% | 4,552 |
| Mar 5, 2026 | 9.97 | 9.97 | 9.85 | 9.85 | 9.85 | -1.20% | 3,009 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.85 | 9.97 | 9.97 | -0.40% | 620 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.00 | 10.01 | 10.01 | -1.86% | 467 |
| Feb 26, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 19 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 801 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 33 |
| Feb 23, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 30 |
| Feb 19, 2026 | 10.81 | 10.81 | 10.40 | 10.40 | 10.40 | -1.89% | 1,001 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.76% | 633 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | - | 1,484 |
| Feb 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.98% | 2,911 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.50 | 10.58 | 10.58 | 1.73% | 367 |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 754 |
| Feb 11, 2026 | 10.45 | 10.45 | 10.20 | 10.40 | 10.40 | - | 5,225 |
| Feb 10, 2026 | 10.40 | 10.73 | 10.40 | 10.40 | 10.40 | -1.14% | 5,435 |
| Feb 9, 2026 | 10.52 | 10.94 | 10.52 | 10.52 | 10.52 | -1.96% | 129 |
| Feb 6, 2026 | 10.99 | 10.99 | 10.73 | 10.73 | 10.73 | -1.92% | 64 |
| Feb 5, 2026 | 11.16 | 11.16 | 10.94 | 10.94 | 10.94 | -1.97% | 261 |
| Feb 4, 2026 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | -1.93% | 210 |
| Feb 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.98% | 210 |
| Feb 2, 2026 | 11.40 | 11.62 | 11.40 | 11.61 | 11.61 | 1.84% | 1,526 |
| Feb 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 23 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 11 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.97% | 3 |
| Jan 28, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.82% | 54 |
| Jan 27, 2026 | 11.25 | 11.25 | 10.98 | 10.98 | 10.98 | -1.96% | 156 |
| Jan 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Jan 22, 2026 | 11.00 | 11.22 | 10.78 | 11.20 | 11.20 | 1.82% | 56 |
| Jan 21, 2026 | 11.08 | 11.08 | 11.00 | 11.00 | 11.00 | -0.72% | 115 |
| Jan 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.91% | 1 |
| Jan 19, 2026 | 11.41 | 11.41 | 10.98 | 10.98 | 10.98 | -1.96% | 520 |
| Jan 16, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 62 |
| Jan 14, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 51 |
| Jan 13, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 181 |
| Jan 12, 2026 | 10.81 | 10.81 | 10.60 | 10.60 | 10.60 | - | 46 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | - | 16 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 870 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Jan 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 135 |
| Jan 5, 2026 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | -1.85% | 1,503 |
| Jan 2, 2026 | 11.22 | 11.22 | 10.80 | 10.80 | 10.80 | -1.82% | 33 |
| Jan 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | 90 |
| Dec 31, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.92% | 1,001 |
| Dec 29, 2025 | 11.67 | 11.68 | 11.44 | 11.44 | 11.44 | -1.97% | 270 |
| Dec 26, 2025 | 12.13 | 12.13 | 11.67 | 11.67 | 11.67 | -1.93% | 732 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.59% | 25 |
| Dec 23, 2025 | 11.37 | 11.83 | 11.37 | 11.83 | 11.83 | 1.98% | 55 |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 100 |
| Dec 19, 2025 | 11.78 | 11.78 | 11.60 | 11.60 | 11.60 | 0.43% | 107 |
| Dec 18, 2025 | 11.68 | 11.68 | 11.55 | 11.55 | 11.55 | 0.79% | 92 |
| Dec 17, 2025 | 11.46 | 11.92 | 11.46 | 11.46 | 11.46 | -1.97% | 921 |
| Dec 16, 2025 | 11.69 | 11.91 | 11.69 | 11.69 | 11.69 | -1.85% | 1,096 |
| Dec 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.98% | 2,860 |
| Dec 12, 2025 | 12.10 | 12.28 | 12.10 | 12.15 | 12.15 | -1.54% | 9 |
| Dec 10, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.99% | 2 |
| Dec 5, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 25 |
| Dec 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.53% | 13 |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.31% | 2 |
| Dec 1, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.00% | 66 |
| Nov 28, 2025 | 12.00 | 12.00 | 11.54 | 12.00 | 12.00 | 1.95% | 696 |
| Nov 27, 2025 | 11.91 | 12.14 | 11.68 | 11.77 | 11.77 | -1.18% | 313 |
| Nov 26, 2025 | 12.05 | 12.05 | 11.91 | 11.91 | 11.91 | -1.98% | 814 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -1.22% | 150 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 478 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.30 | 12.30 | 12.30 | -1.76% | 302 |
| Nov 20, 2025 | 12.65 | 12.65 | 12.27 | 12.52 | 12.52 | - | 1,055 |
| Nov 19, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 121 |