Rane Engine Valve Limited (BOM:532988)
India
· Delayed Price · Currency is INR 318.00
-2.10 (-0.66%)
At close: Apr 21, 2025
Rane Engine Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 321.00 | 322.00 | 313.25 | 318.00 | 318.00 | -0.66% | 1,047 |
| Apr 17, 2025 | 341.00 | 341.00 | 313.95 | 320.10 | 320.10 | -3.04% | 4,304 |
| Apr 16, 2025 | 305.00 | 351.45 | 305.00 | 330.15 | 330.15 | 12.72% | 27,703 |
| Apr 15, 2025 | 297.00 | 298.00 | 291.50 | 292.90 | 292.90 | 1.30% | 633 |
| Apr 11, 2025 | 285.05 | 294.00 | 282.00 | 289.15 | 289.15 | 2.77% | 170 |
| Apr 9, 2025 | 286.20 | 286.20 | 271.00 | 281.35 | 281.35 | -1.69% | 307 |
| Apr 8, 2025 | 272.70 | 295.00 | 272.00 | 286.20 | 286.20 | 9.53% | 3,803 |
| Apr 7, 2025 | 261.00 | 262.00 | 259.00 | 261.30 | 261.30 | -7.68% | 1,257 |
| Apr 4, 2025 | 288.95 | 288.95 | 278.30 | 283.05 | 283.05 | -3.72% | 15 |
| Apr 3, 2025 | 292.75 | 294.00 | 291.00 | 294.00 | 294.00 | 3.21% | 205 |
| Apr 2, 2025 | 290.00 | 291.25 | 284.80 | 284.85 | 284.85 | 0.21% | 98 |
| Apr 1, 2025 | 282.00 | 285.00 | 276.05 | 284.25 | 284.25 | 7.06% | 684 |
| Mar 28, 2025 | 276.05 | 276.05 | 265.50 | 265.50 | 265.50 | -0.58% | 304 |
| Mar 27, 2025 | 280.00 | 280.00 | 266.60 | 267.05 | 267.05 | -3.28% | 1,197 |
| Mar 26, 2025 | 297.90 | 297.90 | 270.00 | 276.10 | 276.10 | -2.04% | 559 |
| Mar 25, 2025 | 304.00 | 304.00 | 276.50 | 281.85 | 281.85 | -4.91% | 2,306 |
| Mar 24, 2025 | 319.00 | 319.00 | 291.20 | 296.40 | 296.40 | 0.80% | 3,206 |
| Mar 21, 2025 | 296.00 | 296.00 | 290.50 | 294.05 | 294.05 | 1.08% | 343 |
| Mar 20, 2025 | 299.00 | 299.00 | 280.05 | 290.90 | 290.90 | 2.29% | 63 |
| Mar 19, 2025 | 277.30 | 289.40 | 277.30 | 284.40 | 284.40 | 4.41% | 1,034 |
| Mar 18, 2025 | 284.00 | 284.00 | 271.00 | 272.40 | 272.40 | 3.95% | 6 |
| Mar 17, 2025 | 288.00 | 288.00 | 262.05 | 262.05 | 262.05 | -4.43% | 120 |
| Mar 13, 2025 | 282.70 | 295.00 | 265.00 | 274.20 | 274.20 | -4.69% | 2,856 |
| Mar 12, 2025 | 266.00 | 287.70 | 254.75 | 287.70 | 287.70 | 9.75% | 582 |
| Mar 11, 2025 | 262.15 | 263.00 | 262.15 | 262.15 | 262.15 | -1.13% | 11 |
| Mar 10, 2025 | 307.00 | 307.00 | 262.25 | 265.15 | 265.15 | -8.65% | 299 |
| Mar 7, 2025 | 300.00 | 300.00 | 288.95 | 290.25 | 290.25 | -0.85% | 171 |
| Mar 6, 2025 | 310.00 | 310.00 | 288.70 | 292.75 | 292.75 | 2.97% | 200 |
| Mar 5, 2025 | 275.00 | 320.00 | 275.00 | 284.30 | 284.30 | 4.91% | 3,446 |
| Mar 4, 2025 | 268.00 | 287.00 | 253.00 | 271.00 | 271.00 | 0.78% | 61 |
| Mar 3, 2025 | 270.20 | 274.95 | 250.05 | 268.90 | 268.90 | -1.07% | 4,503 |
| Feb 28, 2025 | 306.95 | 306.95 | 268.30 | 271.80 | 271.80 | -2.75% | 583 |
| Feb 27, 2025 | 291.00 | 298.00 | 278.05 | 279.50 | 279.50 | -3.55% | 1,203 |
| Feb 25, 2025 | 299.35 | 300.20 | 289.60 | 289.80 | 289.80 | -3.19% | 82 |
| Feb 24, 2025 | 255.00 | 310.00 | 255.00 | 299.35 | 299.35 | -0.15% | 1,038 |
| Feb 21, 2025 | 303.00 | 319.00 | 296.50 | 299.80 | 299.80 | -0.07% | 171 |
| Feb 20, 2025 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3.39% | 412 |
| Feb 19, 2025 | 288.75 | 298.00 | 281.10 | 290.15 | 290.15 | 0.48% | 294 |
| Feb 18, 2025 | 286.00 | 306.00 | 275.00 | 288.75 | 288.75 | -0.84% | 48 |
| Feb 17, 2025 | 276.05 | 299.00 | 276.05 | 291.20 | 291.20 | 1.22% | 296 |
| Feb 14, 2025 | 289.85 | 289.85 | 277.00 | 287.70 | 287.70 | -0.74% | 365 |
| Feb 13, 2025 | 293.50 | 295.50 | 285.00 | 289.85 | 289.85 | -1.24% | 671 |
| Feb 12, 2025 | 299.00 | 299.00 | 285.00 | 293.50 | 293.50 | -5.35% | 827 |
| Feb 11, 2025 | 311.00 | 311.00 | 287.30 | 310.10 | 310.10 | -0.37% | 1,067 |
| Feb 10, 2025 | 349.00 | 349.00 | 310.00 | 311.25 | 311.25 | -2.69% | 132 |
| Feb 7, 2025 | 326.00 | 332.35 | 315.50 | 319.85 | 319.85 | -1.93% | 825 |
| Feb 6, 2025 | 329.90 | 330.00 | 320.00 | 326.15 | 326.15 | 0.51% | 467 |
| Feb 5, 2025 | 339.00 | 339.00 | 315.00 | 324.50 | 324.50 | -2.21% | 644 |
| Feb 4, 2025 | 336.65 | 336.65 | 322.05 | 331.85 | 331.85 | 8.43% | 1,316 |
| Feb 3, 2025 | 341.00 | 341.00 | 300.05 | 306.05 | 306.05 | -1.27% | 215 |
| Feb 1, 2025 | 332.00 | 332.00 | 310.00 | 310.00 | 310.00 | -0.11% | 97 |
| Jan 31, 2025 | 308.05 | 316.45 | 308.05 | 310.35 | 310.35 | 1.24% | 549 |
| Jan 30, 2025 | 309.20 | 312.20 | 305.00 | 306.55 | 306.55 | -2.85% | 1,614 |
| Jan 29, 2025 | 345.00 | 345.00 | 310.90 | 315.55 | 315.55 | -4.28% | 5,068 |
| Jan 28, 2025 | 315.30 | 348.00 | 315.30 | 329.65 | 329.65 | -3.13% | 863 |
| Jan 27, 2025 | 359.70 | 359.70 | 340.00 | 340.30 | 340.30 | -5.93% | 628 |
| Jan 24, 2025 | 365.00 | 375.00 | 360.55 | 361.75 | 361.75 | -0.52% | 266 |
| Jan 23, 2025 | 373.00 | 391.70 | 362.50 | 363.65 | 363.65 | -2.59% | 439 |
| Jan 22, 2025 | 375.00 | 400.00 | 360.25 | 373.30 | 373.30 | -2.02% | 586 |
| Jan 21, 2025 | 397.50 | 397.50 | 375.00 | 381.00 | 381.00 | 1.46% | 155 |
| Jan 20, 2025 | 377.60 | 377.60 | 375.50 | 375.50 | 375.50 | -0.56% | 101 |
| Jan 17, 2025 | 381.45 | 384.85 | 377.00 | 377.60 | 377.60 | -1.01% | 624 |
| Jan 16, 2025 | 391.80 | 391.80 | 380.00 | 381.45 | 381.45 | -2.69% | 122 |
| Jan 15, 2025 | 378.90 | 392.00 | 375.40 | 392.00 | 392.00 | 6.52% | 86 |
| Jan 14, 2025 | 375.00 | 391.65 | 362.00 | 368.00 | 368.00 | -0.98% | 945 |
| Jan 13, 2025 | 391.95 | 391.95 | 371.65 | 371.65 | 371.65 | -3.72% | 317 |
| Jan 10, 2025 | 401.00 | 401.00 | 385.00 | 386.00 | 386.00 | -3.91% | 1,003 |
| Jan 9, 2025 | 404.15 | 413.05 | 400.05 | 401.70 | 401.70 | -1.16% | 675 |
| Jan 8, 2025 | 410.00 | 411.05 | 400.05 | 406.40 | 406.40 | -3.04% | 319 |
| Jan 7, 2025 | 415.80 | 421.45 | 410.60 | 419.15 | 419.15 | 2.16% | 139 |
| Jan 6, 2025 | 439.15 | 439.15 | 410.00 | 410.30 | 410.30 | -6.88% | 250 |
| Jan 3, 2025 | 436.00 | 441.05 | 436.00 | 440.60 | 440.60 | 2.81% | 277 |
| Jan 2, 2025 | 419.00 | 437.00 | 417.85 | 428.55 | 428.55 | 3.08% | 657 |
| Jan 1, 2025 | 375.00 | 418.05 | 375.00 | 415.75 | 415.75 | 2.72% | 508 |
| Dec 31, 2024 | 398.00 | 420.60 | 390.05 | 404.75 | 404.75 | 0.21% | 574 |
| Dec 30, 2024 | 402.00 | 417.40 | 398.00 | 403.90 | 403.90 | -3.30% | 1,467 |
| Dec 27, 2024 | 425.00 | 430.65 | 412.75 | 417.70 | 417.70 | -1.56% | 1,465 |
| Dec 26, 2024 | 434.95 | 435.15 | 424.30 | 424.30 | 424.30 | -1.08% | 238 |
| Dec 24, 2024 | 441.00 | 441.00 | 422.20 | 428.95 | 428.95 | -2.73% | 442 |
| Dec 23, 2024 | 463.00 | 463.00 | 435.05 | 441.00 | 441.00 | -1.58% | 126 |
| Dec 20, 2024 | 441.95 | 463.50 | 441.95 | 448.10 | 448.10 | 1.60% | 1,401 |
| Dec 19, 2024 | 440.00 | 445.00 | 432.65 | 441.05 | 441.05 | -1.58% | 985 |
| Dec 18, 2024 | 450.00 | 453.05 | 445.65 | 448.15 | 448.15 | 0.64% | 989 |
| Dec 17, 2024 | 465.55 | 465.55 | 442.90 | 445.30 | 445.30 | -2.43% | 598 |
| Dec 16, 2024 | 464.00 | 464.00 | 440.85 | 456.40 | 456.40 | 3.07% | 2,133 |
| Dec 13, 2024 | 451.45 | 451.45 | 426.10 | 442.80 | 442.80 | -1.92% | 3,232 |
| Dec 12, 2024 | 458.00 | 458.00 | 446.50 | 451.45 | 451.45 | -0.98% | 246 |
| Dec 11, 2024 | 455.85 | 465.00 | 449.00 | 455.90 | 455.90 | 0.01% | 992 |
| Dec 10, 2024 | 463.00 | 473.00 | 454.80 | 455.85 | 455.85 | 0.53% | 5,367 |
| Dec 9, 2024 | 440.30 | 459.00 | 440.30 | 453.45 | 453.45 | 4.17% | 3,943 |
| Dec 6, 2024 | 427.00 | 440.50 | 424.00 | 435.30 | 435.30 | 1.71% | 975 |
| Dec 5, 2024 | 414.85 | 439.00 | 412.15 | 428.00 | 428.00 | 3.62% | 825 |
| Dec 4, 2024 | 419.25 | 419.55 | 411.00 | 413.05 | 413.05 | -1.88% | 1,326 |
| Dec 3, 2024 | 409.05 | 422.20 | 409.00 | 420.95 | 420.95 | 0.95% | 583 |
| Dec 2, 2024 | 421.00 | 424.65 | 416.10 | 417.00 | 417.00 | 0.14% | 342 |
| Nov 29, 2024 | 444.00 | 444.00 | 416.00 | 416.40 | 416.40 | -2.02% | 234 |
| Nov 28, 2024 | 425.00 | 425.00 | 413.00 | 425.00 | 425.00 | 4.85% | 128 |
| Nov 27, 2024 | 396.00 | 405.35 | 396.00 | 405.35 | 405.35 | 5.00% | 402 |
| Nov 25, 2024 | 382.00 | 400.00 | 382.00 | 386.05 | 386.05 | 1.06% | 889 |
| Nov 22, 2024 | 399.00 | 399.00 | 381.10 | 382.00 | 382.00 | -4.49% | 1,899 |