Rane Holdings Limited RANEHOLDIN
NSE · India · Producer Manufacturing
INR 1,530.00+0.20 (+0.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,518.70 | -0.73% | INR 1,530.10 | INR 1,532.50 | INR 1,481.30 | 7.42K |
| 2026-09-30 | INR 1,529.80 | -0.75% | INR 1,544.00 | INR 1,555.00 | INR 1,526.70 | 9.35K |
| 2026-09-29 | INR 1,541.30 | -2.72% | INR 1,565.60 | INR 1,575.10 | INR 1,531.00 | 11.51K |
| 2026-09-28 | INR 1,584.40 | +0.24% | INR 1,580.60 | INR 1,607.70 | INR 1,534.50 | 18.62K |
| 2026-09-25 | INR 1,580.60 | -0.63% | INR 1,598.50 | INR 1,599.00 | INR 1,569.50 | 3.11K |
| 2026-09-24 | INR 1,590.70 | -0.08% | INR 1,596.00 | INR 1,596.00 | INR 1,560.60 | 6.74K |
| 2026-09-23 | INR 1,591.90 | +0.40% | INR 1,575.10 | INR 1,600.00 | INR 1,570.00 | 5.36K |
| 2026-09-22 | INR 1,585.60 | +0.94% | INR 1,584.30 | INR 1,600.00 | INR 1,571.50 | 5.66K |
| 2026-09-21 | INR 1,570.80 | -1.73% | INR 1,598.40 | INR 1,612.20 | INR 1,565.00 | 4.42K |
| 2026-09-18 | INR 1,598.40 | -1.72% | INR 1,618.90 | INR 1,620.00 | INR 1,530.90 | 45.93K |
| 2026-09-17 | INR 1,626.30 | -0.25% | INR 1,631.10 | INR 1,656.90 | INR 1,620.10 | 5.96K |
| 2026-09-16 | INR 1,630.30 | -2.32% | INR 1,650.10 | INR 1,662.40 | INR 1,602.60 | 7.49K |
| 2026-09-15 | INR 1,669.00 | -1.60% | INR 1,697.70 | INR 1,699.90 | INR 1,641.50 | 15.33K |
| 2026-09-14 | INR 1,696.20 | 0.00% | INR 1,696.20 | INR 1,696.20 | INR 1,696.20 | 0 |
| 2026-09-11 | INR 1,696.20 | -0.50% | INR 1,704.90 | INR 1,706.20 | INR 1,675.00 | 6.39K |
| 2026-09-10 | INR 1,704.80 | +1.09% | INR 1,686.40 | INR 1,717.70 | INR 1,675.00 | 6.82K |
| 2026-09-09 | INR 1,686.40 | -0.32% | INR 1,677.00 | INR 1,703.90 | INR 1,659.00 | 15.10K |
| 2026-09-08 | INR 1,691.80 | +1.12% | INR 1,669.80 | INR 1,738.00 | INR 1,657.80 | 23.26K |
| 2026-09-07 | INR 1,673.00 | +1.33% | INR 1,651.90 | INR 1,705.00 | INR 1,651.00 | 37.76K |
| 2026-09-04 | INR 1,651.10 | +0.97% | INR 1,635.30 | INR 1,740.00 | INR 1,623.50 | 102.62K |
| 2026-09-03 | INR 1,635.30 | +1.88% | INR 1,606.00 | INR 1,666.30 | INR 1,606.00 | 13.60K |
| 2026-09-02 | INR 1,605.20 | +2.85% | INR 1,552.00 | INR 1,615.00 | INR 1,538.10 | 10.39K |
| 2026-09-01 | INR 1,560.70 | -0.39% | INR 1,561.30 | INR 1,578.80 | INR 1,550.00 | 7.81K |
| 2026-08-31 | INR 1,566.80 | -2.01% | INR 1,596.50 | INR 1,596.50 | INR 1,564.90 | 10.58K |
| 2026-08-28 | INR 1,598.90 | +0.31% | INR 1,584.70 | INR 1,628.00 | INR 1,578.00 | 2.97K |
| 2026-08-27 | INR 1,593.90 | +0.78% | INR 1,580.80 | INR 1,637.00 | INR 1,577.70 | 8.04K |
| 2026-08-26 | INR 1,581.60 | -0.66% | INR 1,606.00 | INR 1,616.70 | INR 1,579.90 | 4.93K |
| 2026-08-25 | INR 1,592.10 | -1.32% | INR 1,597.10 | INR 1,618.70 | INR 1,583.70 | 2.58K |
| 2026-08-24 | INR 1,613.40 | -0.14% | INR 1,626.80 | INR 1,634.80 | INR 1,568.30 | 39.22K |
| 2026-08-21 | INR 1,615.60 | +2.18% | INR 1,589.80 | INR 1,630.00 | INR 1,586.50 | 7.60K |
| 2026-08-20 | INR 1,581.10 | +0.93% | INR 1,568.50 | INR 1,600.20 | INR 1,565.00 | 7.88K |
| 2026-08-19 | INR 1,566.50 | -0.09% | INR 1,565.00 | INR 1,581.50 | INR 1,541.10 | 21.59K |
| 2026-08-18 | INR 1,567.90 | -2.06% | INR 1,620.00 | INR 1,631.80 | INR 1,558.10 | 21.34K |
| 2026-08-17 | INR 1,600.90 | -4.39% | INR 1,662.00 | INR 1,694.40 | INR 1,589.60 | 43.58K |
| 2026-08-14 | INR 1,674.40 | -5.79% | INR 1,758.10 | INR 1,779.90 | INR 1,642.00 | 44.97K |
| 2026-08-13 | INR 1,777.40 | -1.35% | INR 1,816.70 | INR 1,829.00 | INR 1,711.00 | 93.35K |
| 2026-08-12 | INR 1,801.70 | +1.44% | INR 1,768.80 | INR 1,824.50 | INR 1,768.80 | 14.00K |
| 2026-08-11 | INR 1,776.20 | +1.56% | INR 1,747.30 | INR 1,789.00 | INR 1,747.30 | 10.64K |
| 2026-08-10 | INR 1,748.90 | -0.98% | INR 1,766.10 | INR 1,791.90 | INR 1,740.00 | 8.21K |
| 2026-08-07 | INR 1,766.20 | +0.26% | INR 1,761.60 | INR 1,780.00 | INR 1,740.00 | 8.82K |
| 2026-08-06 | INR 1,761.60 | -4.31% | INR 1,795.10 | INR 1,817.00 | INR 1,740.00 | 21.84K |
| 2026-08-05 | INR 1,841.00 | -1.27% | INR 1,866.00 | INR 1,894.20 | INR 1,823.00 | 54.11K |
| 2026-08-04 | INR 1,864.60 | -0.43% | INR 1,894.50 | INR 1,894.50 | INR 1,827.80 | 23.88K |
| 2026-08-03 | INR 1,872.60 | +7.10% | INR 1,759.90 | INR 1,888.00 | INR 1,745.00 | 79.89K |
| 2026-07-31 | INR 1,748.50 | +0.28% | INR 1,758.90 | INR 1,774.00 | INR 1,734.40 | 12.96K |
| 2026-07-30 | INR 1,743.60 | +0.48% | INR 1,735.00 | INR 1,765.00 | INR 1,725.00 | 7.54K |
| 2026-07-29 | INR 1,735.20 | -0.54% | INR 1,751.00 | INR 1,751.00 | INR 1,724.10 | 4.88K |
| 2026-07-28 | INR 1,744.60 | -1.03% | INR 1,758.30 | INR 1,764.30 | INR 1,737.00 | 8.78K |
| 2026-07-27 | INR 1,762.70 | +1.40% | INR 1,738.00 | INR 1,767.80 | INR 1,731.00 | 8.22K |
| 2026-07-24 | INR 1,738.40 | +0.88% | INR 1,715.00 | INR 1,740.00 | INR 1,692.20 | 7.39K |
| 2026-07-23 | INR 1,723.20 | -0.53% | INR 1,720.00 | INR 1,759.00 | INR 1,710.00 | 5.45K |
| 2026-07-22 | INR 1,732.30 | -1.62% | INR 1,764.40 | INR 1,767.90 | INR 1,706.60 | 10.07K |
| 2026-07-21 | INR 1,760.90 | +0.92% | INR 1,728.00 | INR 1,778.00 | INR 1,728.00 | 18.12K |
| 2026-07-20 | INR 1,744.90 | +0.91% | INR 1,718.00 | INR 1,757.90 | INR 1,715.00 | 7.03K |
| 2026-07-17 | INR 1,729.20 | -0.54% | INR 1,747.00 | INR 1,747.00 | INR 1,711.60 | 8.64K |
| 2026-07-16 | INR 1,738.60 | -0.57% | INR 1,760.70 | INR 1,760.70 | INR 1,728.00 | 9.46K |
| 2026-07-15 | INR 1,748.60 | -0.28% | INR 1,735.00 | INR 1,788.90 | INR 1,730.00 | 9.46K |
| 2026-07-14 | INR 1,753.50 | -0.37% | INR 1,750.00 | INR 1,766.20 | INR 1,721.10 | 9.85K |
| 2026-07-13 | INR 1,760.00 | -1.86% | INR 1,793.40 | INR 1,816.50 | INR 1,745.50 | 15.04K |
| 2026-07-10 | INR 1,793.40 | +1.03% | INR 1,784.00 | INR 1,837.70 | INR 1,766.60 | 32.40K |
| 2026-07-09 | INR 1,775.10 | +2.70% | INR 1,745.80 | INR 1,789.90 | INR 1,728.10 | 41.57K |
| 2026-07-08 | INR 1,728.40 | -0.15% | INR 1,735.60 | INR 1,774.20 | INR 1,708.90 | 15.71K |
| 2026-07-07 | INR 1,731.00 | -1.07% | INR 1,741.10 | INR 1,755.40 | INR 1,716.20 | 10.98K |
| 2026-07-06 | INR 1,749.80 | +0.37% | INR 1,741.10 | INR 1,798.00 | INR 1,734.20 | 29.08K |
| 2026-07-03 | INR 1,743.30 | +0.47% | INR 1,735.20 | INR 1,759.00 | INR 1,721.30 | 12.92K |
| 2026-07-02 | INR 1,735.20 | +0.87% | INR 1,730.50 | INR 1,749.00 | INR 1,701.60 | 12.89K |
| 2026-07-01 | INR 1,720.30 | +3.25% | INR 1,679.50 | INR 1,749.80 | INR 1,679.40 | 35.59K |
| 2026-06-30 | INR 1,666.20 | -2.45% | INR 1,709.00 | INR 1,759.30 | INR 1,656.10 | 35.32K |
| 2026-06-29 | INR 1,708.00 | +3.88% | INR 1,640.10 | INR 1,740.00 | INR 1,621.50 | 54.79K |
| 2026-06-26 | INR 1,644.20 | 0.00% | INR 1,644.20 | INR 1,644.20 | INR 1,644.20 | 0 |
| 2026-06-25 | INR 1,644.20 | +4.48% | INR 1,577.70 | INR 1,651.00 | INR 1,577.70 | 23.68K |
| 2026-06-24 | INR 1,573.70 | -1.17% | INR 1,592.40 | INR 1,619.10 | INR 1,571.00 | 12.41K |
| 2026-06-23 | INR 1,592.30 | -3.61% | INR 1,665.20 | INR 1,681.80 | INR 1,585.10 | 30.82K |
| 2026-06-22 | INR 1,652.00 | -2.15% | INR 1,693.60 | INR 1,745.00 | INR 1,628.20 | 33.96K |
| 2026-06-19 | INR 1,688.30 | +2.06% | INR 1,632.00 | INR 1,795.00 | INR 1,622.70 | 126.25K |
| 2026-06-18 | INR 1,654.30 | +2.71% | INR 1,626.60 | INR 1,675.00 | INR 1,600.00 | 27.13K |
| 2026-06-17 | INR 1,610.60 | +5.19% | INR 1,554.20 | INR 1,639.80 | INR 1,537.00 | 43.45K |
| 2026-06-16 | INR 1,531.20 | +4.33% | INR 1,469.20 | INR 1,549.90 | INR 1,459.00 | 30.90K |
| 2026-06-15 | INR 1,467.70 | +1.22% | INR 1,465.00 | INR 1,507.80 | INR 1,458.70 | 9.16K |
| 2026-06-12 | INR 1,450.00 | +5.76% | INR 1,376.00 | INR 1,475.00 | INR 1,376.00 | 11.39K |
| 2026-06-11 | INR 1,371.00 | -0.90% | INR 1,383.40 | INR 1,395.50 | INR 1,366.00 | 4.82K |
| 2026-06-10 | INR 1,383.40 | -2.25% | INR 1,408.20 | INR 1,456.70 | INR 1,377.00 | 12.12K |
| 2026-06-09 | INR 1,415.30 | -0.64% | INR 1,424.90 | INR 1,446.90 | INR 1,411.60 | 7.23K |
| 2026-06-08 | INR 1,424.40 | -1.51% | INR 1,433.10 | INR 1,480.00 | INR 1,405.20 | 11.28K |
| 2026-06-05 | INR 1,446.20 | -0.90% | INR 1,450.00 | INR 1,487.70 | INR 1,436.50 | 9.05K |
| 2026-06-04 | INR 1,459.40 | -1.64% | INR 1,476.40 | INR 1,502.00 | INR 1,452.00 | 40.36K |
| 2026-06-03 | INR 1,483.80 | +1.49% | INR 1,474.50 | INR 1,511.00 | INR 1,445.60 | 9.02K |
| 2026-06-02 | INR 1,462.00 | +1.63% | INR 1,428.00 | INR 1,471.00 | INR 1,422.30 | 10.30K |
| 2026-06-01 | INR 1,438.50 | +2.65% | INR 1,418.00 | INR 1,499.00 | INR 1,416.00 | 24.16K |
| 2026-05-29 | INR 1,401.30 | -1.23% | INR 1,418.80 | INR 1,459.90 | INR 1,389.40 | 17.37K |