Rane Brake Lining Limited (BOM:532987)
India
· Delayed Price · Currency is INR 744.55
-4.85 (-0.65%)
At close: Apr 21, 2025
Rane Brake Lining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 749.40 | 758.30 | 730.00 | 744.55 | 744.55 | -0.65% | 2,475 |
| Apr 17, 2025 | 779.95 | 779.95 | 745.00 | 749.40 | 749.40 | -1.94% | 2,001 |
| Apr 16, 2025 | 713.95 | 822.00 | 713.95 | 764.25 | 764.25 | 7.75% | 8,618 |
| Apr 15, 2025 | 731.80 | 731.80 | 702.50 | 709.30 | 709.30 | 0.67% | 2,602 |
| Apr 11, 2025 | 712.30 | 712.30 | 692.35 | 704.55 | 704.55 | 3.16% | 368 |
| Apr 9, 2025 | 696.00 | 696.00 | 670.25 | 682.95 | 682.95 | -1.11% | 693 |
| Apr 8, 2025 | 714.85 | 714.85 | 684.40 | 690.60 | 690.60 | 0.69% | 1,006 |
| Apr 7, 2025 | 670.30 | 688.00 | 666.35 | 685.85 | 685.85 | -2.85% | 711 |
| Apr 4, 2025 | 713.85 | 716.50 | 693.00 | 706.00 | 706.00 | -1.59% | 1,345 |
| Apr 3, 2025 | 701.65 | 721.00 | 701.65 | 717.40 | 717.40 | 0.94% | 976 |
| Apr 2, 2025 | 710.00 | 721.10 | 691.00 | 710.70 | 710.70 | 0.23% | 1,116 |
| Apr 1, 2025 | 699.45 | 722.30 | 697.25 | 709.05 | 709.05 | 2.58% | 1,785 |
| Mar 28, 2025 | 700.00 | 711.00 | 687.85 | 691.25 | 691.25 | -0.37% | 795 |
| Mar 27, 2025 | 696.95 | 706.05 | 687.35 | 693.85 | 693.85 | -1.58% | 1,231 |
| Mar 26, 2025 | 716.60 | 728.60 | 695.05 | 705.00 | 705.00 | -1.67% | 1,258 |
| Mar 25, 2025 | 730.30 | 739.60 | 713.30 | 716.95 | 716.95 | -0.62% | 1,479 |
| Mar 24, 2025 | 712.05 | 724.90 | 700.00 | 721.40 | 721.40 | 1.24% | 3,161 |
| Mar 21, 2025 | 713.90 | 719.20 | 697.70 | 712.55 | 712.55 | 1.80% | 1,786 |
| Mar 20, 2025 | 703.95 | 706.85 | 686.10 | 699.95 | 699.95 | 3.60% | 843 |
| Mar 19, 2025 | 675.85 | 687.05 | 670.50 | 675.60 | 675.60 | 1.65% | 908 |
| Mar 18, 2025 | 656.00 | 673.15 | 656.00 | 664.65 | 664.65 | 2.17% | 1,173 |
| Mar 17, 2025 | 674.55 | 675.80 | 645.00 | 650.55 | 650.55 | -3.58% | 881 |
| Mar 13, 2025 | 665.00 | 690.00 | 662.35 | 674.70 | 674.70 | 0.43% | 1,091 |
| Mar 12, 2025 | 653.05 | 676.20 | 649.60 | 671.80 | 671.80 | 3.17% | 1,480 |
| Mar 11, 2025 | 652.35 | 671.00 | 645.85 | 651.15 | 651.15 | -3.33% | 4,582 |
| Mar 10, 2025 | 697.95 | 697.95 | 668.05 | 673.55 | 673.55 | -3.10% | 1,061 |
| Mar 7, 2025 | 704.60 | 716.10 | 689.70 | 695.10 | 695.10 | -0.49% | 1,206 |
| Mar 6, 2025 | 678.05 | 702.50 | 671.55 | 698.50 | 698.50 | 4.25% | 1,217 |
| Mar 5, 2025 | 676.40 | 685.70 | 664.20 | 670.05 | 670.05 | 2.10% | 496 |
| Mar 4, 2025 | 680.20 | 694.00 | 650.25 | 656.30 | 656.30 | -1.78% | 2,151 |
| Mar 3, 2025 | 671.10 | 678.55 | 637.95 | 668.20 | 668.20 | -0.29% | 1,121 |
| Feb 28, 2025 | 690.00 | 690.05 | 666.15 | 670.15 | 670.15 | -2.67% | 316 |
| Feb 27, 2025 | 705.05 | 764.95 | 682.25 | 688.55 | 688.55 | -3.03% | 2,690 |
| Feb 25, 2025 | 725.50 | 728.40 | 706.30 | 710.10 | 710.10 | -2.26% | 146 |
| Feb 24, 2025 | 720.50 | 730.00 | 701.35 | 726.50 | 726.50 | -0.68% | 300 |
| Feb 21, 2025 | 716.50 | 742.00 | 710.50 | 731.45 | 731.45 | 1.04% | 871 |
| Feb 20, 2025 | 773.95 | 773.95 | 703.00 | 723.95 | 723.95 | 0.81% | 359 |
| Feb 19, 2025 | 684.85 | 739.80 | 684.85 | 718.15 | 718.15 | 4.83% | 694 |
| Feb 18, 2025 | 698.20 | 704.95 | 678.95 | 685.05 | 685.05 | -2.14% | 240 |
| Feb 17, 2025 | 698.10 | 704.15 | 678.80 | 700.00 | 700.00 | 1.74% | 422 |
| Feb 14, 2025 | 687.05 | 721.60 | 680.00 | 688.00 | 688.00 | -4.85% | 580 |
| Feb 13, 2025 | 730.35 | 744.70 | 715.00 | 723.10 | 723.10 | -0.48% | 122 |
| Feb 12, 2025 | 720.00 | 727.50 | 693.75 | 726.60 | 726.60 | 0.06% | 103 |
| Feb 11, 2025 | 756.00 | 756.00 | 713.90 | 726.20 | 726.20 | -4.01% | 956 |
| Feb 10, 2025 | 777.20 | 777.20 | 754.70 | 756.55 | 756.55 | -2.89% | 415 |
| Feb 7, 2025 | 786.35 | 796.70 | 775.00 | 779.10 | 779.10 | -0.57% | 260 |
| Feb 6, 2025 | 800.15 | 800.15 | 780.30 | 783.55 | 783.55 | -0.80% | 594 |
| Feb 5, 2025 | 770.05 | 795.60 | 770.05 | 789.90 | 789.90 | 1.36% | 389 |
| Feb 4, 2025 | 777.00 | 779.30 | 777.00 | 779.30 | 779.30 | 1.39% | 63 |
| Feb 3, 2025 | 770.00 | 774.85 | 765.75 | 768.65 | 768.65 | -0.27% | 194 |
| Feb 1, 2025 | 804.90 | 804.90 | 759.30 | 770.70 | 770.70 | 0.34% | 387 |
| Jan 31, 2025 | 755.05 | 781.20 | 748.50 | 768.10 | 768.10 | 2.26% | 515 |
| Jan 30, 2025 | 790.00 | 803.60 | 748.00 | 751.15 | 751.15 | -3.04% | 1,099 |
| Jan 29, 2025 | 777.00 | 788.70 | 748.65 | 774.70 | 774.70 | -1.78% | 833 |
| Jan 28, 2025 | 800.20 | 812.45 | 772.55 | 788.70 | 788.70 | -1.01% | 332 |
| Jan 27, 2025 | 811.55 | 813.00 | 770.00 | 796.75 | 796.75 | -3.25% | 381 |
| Jan 24, 2025 | 854.00 | 854.00 | 820.00 | 823.50 | 823.50 | -1.87% | 173 |
| Jan 23, 2025 | 831.40 | 867.85 | 811.55 | 839.20 | 839.20 | 1.35% | 552 |
| Jan 22, 2025 | 824.50 | 849.30 | 821.85 | 828.00 | 828.00 | -3.41% | 586 |
| Jan 21, 2025 | 880.15 | 880.15 | 848.00 | 857.20 | 857.20 | -1.85% | 229 |
| Jan 20, 2025 | 851.00 | 883.00 | 830.25 | 873.35 | 873.35 | 1.34% | 889 |
| Jan 17, 2025 | 874.05 | 882.00 | 851.10 | 861.80 | 861.80 | -1.87% | 351 |
| Jan 16, 2025 | 889.95 | 889.95 | 863.65 | 878.25 | 878.25 | 1.01% | 507 |
| Jan 15, 2025 | 889.65 | 889.65 | 866.00 | 869.45 | 869.45 | -2.27% | 326 |
| Jan 14, 2025 | 866.50 | 898.45 | 866.50 | 889.60 | 889.60 | 3.47% | 59 |
| Jan 13, 2025 | 888.05 | 901.70 | 853.30 | 859.75 | 859.75 | -3.73% | 1,733 |
| Jan 10, 2025 | 911.40 | 917.65 | 888.55 | 893.05 | 893.05 | -2.50% | 269 |
| Jan 9, 2025 | 924.90 | 927.90 | 914.00 | 915.95 | 915.95 | -1.21% | 152 |
| Jan 8, 2025 | 936.45 | 944.00 | 912.00 | 927.20 | 927.20 | -0.99% | 809 |
| Jan 7, 2025 | 924.05 | 939.45 | 919.00 | 936.45 | 936.45 | 1.55% | 444 |
| Jan 6, 2025 | 949.60 | 952.05 | 915.10 | 922.15 | 922.15 | -3.66% | 855 |
| Jan 3, 2025 | 956.80 | 964.65 | 953.40 | 957.15 | 957.15 | 1.02% | 791 |
| Jan 2, 2025 | 900.10 | 957.40 | 900.10 | 947.50 | 947.50 | 0.73% | 1,067 |
| Jan 1, 2025 | 900.05 | 957.95 | 900.05 | 940.65 | 940.65 | -0.21% | 605 |
| Dec 31, 2024 | 902.05 | 945.15 | 902.05 | 942.65 | 942.65 | 1.79% | 59 |
| Dec 30, 2024 | 943.50 | 945.45 | 922.25 | 926.10 | 926.10 | -2.46% | 1,323 |
| Dec 27, 2024 | 946.55 | 953.40 | 932.70 | 949.50 | 949.50 | 0.81% | 214 |
| Dec 26, 2024 | 953.65 | 961.55 | 936.75 | 941.90 | 941.90 | -0.21% | 297 |
| Dec 24, 2024 | 948.55 | 966.15 | 939.50 | 943.90 | 943.90 | 0.13% | 219 |
| Dec 23, 2024 | 950.00 | 963.05 | 939.00 | 942.70 | 942.70 | -2.85% | 756 |
| Dec 20, 2024 | 972.30 | 973.70 | 955.70 | 970.40 | 970.40 | 1.08% | 351 |
| Dec 19, 2024 | 968.85 | 971.00 | 929.95 | 960.00 | 960.00 | -0.92% | 756 |
| Dec 18, 2024 | 1,009.60 | 1,033.10 | 963.75 | 968.90 | 968.90 | -1.06% | 1,206 |
| Dec 17, 2024 | 1,006.85 | 1,006.85 | 960.05 | 979.30 | 979.30 | -0.64% | 336 |
| Dec 16, 2024 | 1,027.30 | 1,027.30 | 976.80 | 985.65 | 985.65 | -1.26% | 241 |
| Dec 13, 2024 | 1,000.05 | 1,015.10 | 993.00 | 998.25 | 998.25 | -2.49% | 759 |
| Dec 12, 2024 | 1,040.00 | 1,064.00 | 1,010.00 | 1,023.70 | 1,023.70 | -2.87% | 302 |
| Dec 11, 2024 | 1,089.00 | 1,089.00 | 1,032.60 | 1,054.00 | 1,054.00 | -1.91% | 495 |
| Dec 10, 2024 | 1,079.90 | 1,133.20 | 1,056.20 | 1,074.55 | 1,074.55 | 1.46% | 1,179 |
| Dec 9, 2024 | 1,040.55 | 1,073.10 | 1,021.00 | 1,059.10 | 1,059.10 | 6.44% | 2,608 |
| Dec 6, 2024 | 965.00 | 1,011.00 | 965.00 | 995.00 | 995.00 | -1.29% | 222 |
| Dec 5, 2024 | 993.35 | 1,022.00 | 993.35 | 1,008.00 | 1,008.00 | 1.82% | 58 |
| Dec 4, 2024 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 3.51% | 152 |
| Dec 3, 2024 | 965.00 | 965.00 | 955.95 | 956.45 | 956.45 | -1.90% | 216 |
| Dec 2, 2024 | 939.00 | 975.00 | 939.00 | 975.00 | 975.00 | 4.62% | 20 |
| Nov 29, 2024 | 940.00 | 969.90 | 915.05 | 931.95 | 931.95 | 0.21% | 361 |
| Nov 28, 2024 | 911.25 | 949.00 | 911.25 | 930.00 | 930.00 | -1.59% | 261 |
| Nov 27, 2024 | 948.00 | 948.00 | 935.00 | 945.00 | 945.00 | -0.42% | 76 |
| Nov 26, 2024 | 935.00 | 950.00 | 928.95 | 949.00 | 949.00 | 2.16% | 27 |
| Nov 25, 2024 | 900.00 | 930.00 | 900.00 | 928.95 | 928.95 | 4.84% | 114 |