Rane (Madras) Limited (NSE:RML)
India
· Delayed Price · Currency is INR 796.25
+26.60 (3.46%)
Apr 29, 2026, 3:29 PM IST
Rane (Madras) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 779.10 | 782.00 | 768.00 | 769.65 | 769.65 | -0.62% | 9,074 |
| Apr 27, 2026 | 736.30 | 785.00 | 736.30 | 774.45 | 774.45 | 3.60% | 6,207 |
| Apr 24, 2026 | 773.70 | 773.70 | 743.55 | 747.55 | 747.55 | -2.61% | 4,883 |
| Apr 23, 2026 | 786.35 | 797.85 | 763.00 | 767.60 | 767.60 | -2.37% | 9,284 |
| Apr 22, 2026 | 765.00 | 796.00 | 762.55 | 786.25 | 786.25 | 3.03% | 14,496 |
| Apr 21, 2026 | 760.20 | 770.00 | 755.10 | 763.15 | 763.15 | 0.81% | 11,194 |
| Apr 20, 2026 | 769.00 | 772.85 | 751.10 | 757.05 | 757.05 | -1.41% | 12,067 |
| Apr 17, 2026 | 764.05 | 780.95 | 760.80 | 767.90 | 767.90 | 0.50% | 11,257 |
| Apr 16, 2026 | 778.95 | 778.95 | 748.00 | 764.05 | 764.05 | -0.11% | 12,387 |
| Apr 15, 2026 | 748.95 | 780.00 | 746.75 | 764.90 | 764.90 | 2.95% | 15,446 |
| Apr 13, 2026 | 736.00 | 757.45 | 718.05 | 743.00 | 743.00 | 0.32% | 19,306 |
| Apr 10, 2026 | 714.00 | 752.10 | 714.00 | 740.60 | 740.60 | 3.43% | 18,673 |
| Apr 9, 2026 | 710.70 | 736.00 | 705.05 | 716.05 | 716.05 | 0.76% | 39,560 |
| Apr 8, 2026 | 697.35 | 714.30 | 694.35 | 710.65 | 710.65 | 3.91% | 18,178 |
| Apr 7, 2026 | 680.00 | 690.00 | 678.20 | 683.90 | 683.90 | -0.50% | 7,639 |
| Apr 6, 2026 | 670.00 | 690.05 | 662.75 | 687.35 | 687.35 | 2.70% | 12,534 |
| Apr 2, 2026 | 660.60 | 673.40 | 652.00 | 669.25 | 669.25 | 0.50% | 12,424 |
| Apr 1, 2026 | 648.40 | 675.00 | 647.40 | 665.90 | 665.90 | 7.40% | 8,441 |
| Mar 30, 2026 | 655.05 | 656.00 | 608.50 | 620.00 | 620.00 | -6.31% | 40,520 |
| Mar 27, 2026 | 701.00 | 704.00 | 643.90 | 661.75 | 661.75 | -6.39% | 35,416 |
| Mar 25, 2026 | 700.85 | 718.35 | 700.65 | 706.95 | 706.95 | 1.67% | 16,697 |
| Mar 24, 2026 | 685.25 | 708.10 | 683.00 | 695.35 | 695.35 | 1.56% | 12,588 |
| Mar 23, 2026 | 710.00 | 730.50 | 675.80 | 684.65 | 684.65 | -5.42% | 19,588 |
| Mar 20, 2026 | 727.00 | 739.90 | 720.00 | 723.85 | 723.85 | 0.05% | 10,675 |
| Mar 19, 2026 | 737.10 | 743.95 | 719.80 | 723.50 | 723.50 | -3.31% | 7,873 |
| Mar 18, 2026 | 731.30 | 752.00 | 730.90 | 748.30 | 748.30 | 2.94% | 7,943 |
| Mar 17, 2026 | 740.00 | 741.00 | 717.95 | 726.95 | 726.95 | -1.08% | 19,812 |
| Mar 16, 2026 | 774.95 | 774.95 | 727.60 | 734.85 | 734.85 | -4.64% | 31,678 |
| Mar 13, 2026 | 800.80 | 807.35 | 763.00 | 770.60 | 770.60 | -4.41% | 16,447 |
| Mar 12, 2026 | 810.05 | 811.60 | 802.90 | 806.15 | 806.15 | -1.76% | 15,638 |
| Mar 11, 2026 | 822.80 | 837.20 | 815.40 | 820.60 | 820.60 | -0.61% | 5,809 |
| Mar 10, 2026 | 830.00 | 836.55 | 822.80 | 825.60 | 825.60 | -0.13% | 4,737 |
| Mar 9, 2026 | 820.05 | 838.80 | 795.30 | 826.70 | 826.70 | -0.91% | 11,075 |
| Mar 6, 2026 | 810.00 | 840.00 | 809.30 | 834.25 | 834.25 | 1.63% | 12,022 |
| Mar 5, 2026 | 805.40 | 830.90 | 800.10 | 820.90 | 820.90 | 2.73% | 12,437 |
| Mar 4, 2026 | 809.15 | 809.15 | 789.60 | 799.10 | 799.10 | -2.45% | 10,316 |
| Mar 2, 2026 | 787.25 | 826.65 | 787.25 | 819.15 | 819.15 | -2.55% | 9,659 |
| Feb 27, 2026 | 820.15 | 846.60 | 820.00 | 840.60 | 840.60 | 1.85% | 17,077 |
| Feb 26, 2026 | 817.00 | 831.00 | 806.00 | 825.30 | 825.30 | 1.76% | 22,794 |
| Feb 25, 2026 | 819.00 | 827.95 | 805.00 | 811.00 | 811.00 | 0.15% | 6,461 |
| Feb 24, 2026 | 819.90 | 819.90 | 805.00 | 809.75 | 809.75 | -0.44% | 7,362 |
| Feb 23, 2026 | 825.00 | 831.45 | 809.00 | 813.30 | 813.30 | -0.99% | 11,376 |
| Feb 20, 2026 | 824.95 | 830.70 | 812.05 | 821.40 | 821.40 | -0.30% | 4,871 |
| Feb 19, 2026 | 844.85 | 851.95 | 819.00 | 823.85 | 823.85 | -2.97% | 7,297 |
| Feb 18, 2026 | 850.00 | 865.00 | 842.15 | 849.10 | 849.10 | 0.23% | 14,019 |
| Feb 17, 2026 | 810.00 | 857.90 | 810.00 | 847.15 | 847.15 | 3.39% | 13,037 |
| Feb 16, 2026 | 837.10 | 837.85 | 814.00 | 819.35 | 819.35 | -1.79% | 4,613 |
| Feb 13, 2026 | 848.85 | 848.85 | 831.80 | 834.30 | 834.30 | -2.14% | 9,091 |
| Feb 12, 2026 | 829.90 | 869.15 | 829.65 | 852.55 | 852.55 | 2.64% | 30,318 |
| Feb 11, 2026 | 842.50 | 853.95 | 824.00 | 830.65 | 830.65 | -1.04% | 18,643 |
| Feb 10, 2026 | 840.00 | 855.00 | 831.55 | 839.40 | 839.40 | -0.22% | 13,156 |
| Feb 9, 2026 | 836.70 | 851.45 | 826.75 | 841.25 | 841.25 | 0.54% | 24,030 |
| Feb 6, 2026 | 827.00 | 847.30 | 811.00 | 836.70 | 836.70 | -0.32% | 39,673 |
| Feb 5, 2026 | 850.00 | 898.00 | 825.20 | 839.40 | 839.40 | 8.91% | 549,162 |
| Feb 4, 2026 | 750.00 | 775.95 | 748.55 | 770.75 | 770.75 | 2.66% | 12,735 |
| Feb 3, 2026 | 745.00 | 756.00 | 741.95 | 750.75 | 750.75 | 2.86% | 5,919 |
| Feb 2, 2026 | 723.70 | 739.95 | 715.05 | 729.85 | 729.85 | 0.23% | 10,478 |
| Feb 1, 2026 | 738.25 | 741.25 | 711.00 | 728.20 | 728.20 | -1.22% | 8,281 |
| Jan 30, 2026 | 732.60 | 746.00 | 731.65 | 737.20 | 737.20 | -0.10% | 5,334 |
| Jan 29, 2026 | 742.95 | 748.75 | 732.60 | 737.95 | 737.95 | -0.73% | 6,272 |
| Jan 28, 2026 | 735.00 | 750.00 | 735.00 | 743.40 | 743.40 | 0.53% | 5,722 |
| Jan 27, 2026 | 740.20 | 760.55 | 725.05 | 739.45 | 739.45 | -0.10% | 6,765 |
| Jan 23, 2026 | 768.75 | 768.75 | 735.00 | 740.20 | 740.20 | -3.71% | 6,005 |
| Jan 22, 2026 | 739.25 | 773.10 | 735.15 | 768.75 | 768.75 | 3.91% | 7,746 |
| Jan 21, 2026 | 723.00 | 751.45 | 720.00 | 739.80 | 739.80 | 0.25% | 6,942 |
| Jan 20, 2026 | 758.75 | 759.90 | 733.10 | 737.95 | 737.95 | -2.74% | 6,851 |
| Jan 19, 2026 | 778.00 | 778.00 | 751.50 | 758.75 | 758.75 | -2.83% | 5,242 |
| Jan 16, 2026 | 793.20 | 794.80 | 774.70 | 780.85 | 780.85 | -1.56% | 7,355 |
| Jan 14, 2026 | 777.00 | 809.30 | 774.95 | 793.20 | 793.20 | 1.35% | 11,408 |
| Jan 13, 2026 | 792.35 | 796.45 | 780.45 | 782.65 | 782.65 | -0.57% | 7,452 |
| Jan 12, 2026 | 800.00 | 800.00 | 776.85 | 787.10 | 787.10 | -0.87% | 7,386 |
| Jan 9, 2026 | 809.20 | 812.05 | 790.10 | 794.00 | 794.00 | -2.23% | 6,379 |
| Jan 8, 2026 | 811.00 | 822.00 | 807.00 | 812.10 | 812.10 | -0.42% | 8,366 |
| Jan 7, 2026 | 817.00 | 822.95 | 810.00 | 815.50 | 815.50 | -0.19% | 4,971 |
| Jan 6, 2026 | 834.30 | 846.95 | 811.10 | 817.05 | 817.05 | -1.73% | 9,734 |
| Jan 5, 2026 | 848.80 | 848.80 | 830.05 | 831.40 | 831.40 | -1.52% | 11,648 |
| Jan 2, 2026 | 806.00 | 849.95 | 802.50 | 844.20 | 844.20 | 4.32% | 35,846 |
| Jan 1, 2026 | 790.30 | 818.00 | 790.05 | 809.25 | 809.25 | 1.19% | 6,189 |
| Dec 31, 2025 | 776.00 | 805.10 | 776.00 | 799.75 | 799.75 | 2.09% | 9,242 |
| Dec 30, 2025 | 808.00 | 808.00 | 770.00 | 783.40 | 783.40 | -0.15% | 10,405 |
| Dec 29, 2025 | 779.10 | 798.05 | 772.10 | 784.55 | 784.55 | -0.32% | 8,370 |
| Dec 26, 2025 | 784.90 | 795.50 | 773.45 | 787.10 | 787.10 | -0.15% | 11,356 |
| Dec 24, 2025 | 741.20 | 802.00 | 741.20 | 788.30 | 788.30 | 5.65% | 32,558 |
| Dec 23, 2025 | 740.05 | 752.35 | 739.05 | 746.15 | 746.15 | 1.09% | 5,878 |
| Dec 22, 2025 | 739.90 | 749.05 | 728.55 | 738.10 | 738.10 | 0.26% | 7,546 |
| Dec 19, 2025 | 729.95 | 741.00 | 729.95 | 736.20 | 736.20 | 1.12% | 4,913 |
| Dec 18, 2025 | 744.15 | 744.15 | 722.10 | 728.05 | 728.05 | -2.54% | 13,832 |
| Dec 17, 2025 | 734.45 | 750.00 | 734.45 | 747.05 | 747.05 | 1.25% | 4,330 |
| Dec 16, 2025 | 741.10 | 749.00 | 733.90 | 737.85 | 737.85 | -0.44% | 5,818 |
| Dec 15, 2025 | 740.20 | 746.15 | 726.75 | 741.10 | 741.10 | 0.01% | 5,690 |
| Dec 12, 2025 | 735.70 | 754.80 | 735.25 | 741.05 | 741.05 | 0.73% | 4,263 |
| Dec 11, 2025 | 726.20 | 744.05 | 726.20 | 735.70 | 735.70 | 0.38% | 2,916 |
| Dec 10, 2025 | 724.00 | 748.20 | 724.00 | 732.90 | 732.90 | 0.34% | 6,463 |
| Dec 9, 2025 | 720.75 | 737.30 | 710.75 | 730.40 | 730.40 | 0.84% | 8,516 |
| Dec 8, 2025 | 751.20 | 753.40 | 721.00 | 724.35 | 724.35 | -3.52% | 3,499 |
| Dec 5, 2025 | 756.95 | 766.20 | 747.95 | 750.80 | 750.80 | -0.71% | 3,744 |
| Dec 4, 2025 | 764.05 | 776.50 | 751.70 | 756.20 | 756.20 | -0.93% | 6,978 |
| Dec 3, 2025 | 764.55 | 768.40 | 760.00 | 763.30 | 763.30 | -0.66% | 2,129 |
| Dec 2, 2025 | 769.95 | 775.50 | 760.25 | 768.40 | 768.40 | 0.25% | 6,586 |
| Dec 1, 2025 | 775.10 | 778.30 | 765.00 | 766.45 | 766.45 | -0.93% | 4,241 |