Rane (Madras) Limited RML
NSE · India · Producer Manufacturing
INR 1,356.00+4.10 (+0.30%)
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 1,343.20 | -0.64% | INR 1,374.00 | INR 1,396.10 | INR 1,304.20 | 58.26K |
| 2026-09-30 | INR 1,351.90 | -2.10% | INR 1,397.40 | INR 1,405.00 | INR 1,348.50 | 51.91K |
| 2026-09-29 | INR 1,380.90 | +4.15% | INR 1,334.80 | INR 1,407.10 | INR 1,298.50 | 66.08K |
| 2026-09-28 | INR 1,325.90 | +0.27% | INR 1,328.90 | INR 1,359.90 | INR 1,302.60 | 46.93K |
| 2026-09-25 | INR 1,322.30 | -2.97% | INR 1,369.60 | INR 1,379.20 | INR 1,301.10 | 45.19K |
| 2026-09-24 | INR 1,362.80 | +0.45% | INR 1,356.70 | INR 1,395.00 | INR 1,337.10 | 112.13K |
| 2026-09-23 | INR 1,356.70 | +0.65% | INR 1,338.10 | INR 1,380.00 | INR 1,338.10 | 25.79K |
| 2026-09-22 | INR 1,347.90 | +0.17% | INR 1,345.60 | INR 1,384.40 | INR 1,341.10 | 37.74K |
| 2026-09-21 | INR 1,345.60 | +1.59% | INR 1,324.30 | INR 1,366.50 | INR 1,294.00 | 59.66K |
| 2026-09-18 | INR 1,324.50 | +3.33% | INR 1,281.80 | INR 1,340.00 | INR 1,248.20 | 89.21K |
| 2026-09-17 | INR 1,281.80 | +1.08% | INR 1,263.00 | INR 1,320.00 | INR 1,255.00 | 41.57K |
| 2026-09-16 | INR 1,268.10 | -2.94% | INR 1,320.00 | INR 1,320.00 | INR 1,229.80 | 72.99K |
| 2026-09-15 | INR 1,306.50 | -3.93% | INR 1,362.10 | INR 1,371.60 | INR 1,300.00 | 36.20K |
| 2026-09-14 | INR 1,360.00 | 0.00% | INR 1,360.00 | INR 1,360.00 | INR 1,360.00 | 0 |
| 2026-09-11 | INR 1,360.00 | -3.47% | INR 1,415.80 | INR 1,415.90 | INR 1,340.10 | 72.22K |
| 2026-09-10 | INR 1,408.90 | +3.27% | INR 1,363.50 | INR 1,440.00 | INR 1,361.70 | 187.57K |
| 2026-09-09 | INR 1,364.30 | -1.85% | INR 1,395.00 | INR 1,408.80 | INR 1,356.20 | 77.43K |
| 2026-09-08 | INR 1,390.00 | +0.13% | INR 1,351.00 | INR 1,423.50 | INR 1,350.90 | 207.08K |
| 2026-09-07 | INR 1,388.20 | +7.12% | INR 1,280.00 | INR 1,410.00 | INR 1,251.10 | 977.00K |
| 2026-09-04 | INR 1,295.90 | +14.95% | INR 1,127.50 | INR 1,333.00 | INR 1,125.10 | 2.20M |
| 2026-09-03 | INR 1,127.40 | +2.15% | INR 1,106.50 | INR 1,131.90 | INR 1,106.50 | 11.83K |
| 2026-09-02 | INR 1,103.70 | -1.21% | INR 1,111.20 | INR 1,117.90 | INR 1,100.00 | 9.85K |
| 2026-09-01 | INR 1,117.20 | -1.11% | INR 1,127.90 | INR 1,131.90 | INR 1,105.00 | 11.77K |
| 2026-08-31 | INR 1,129.70 | +0.27% | INR 1,121.00 | INR 1,146.20 | INR 1,115.00 | 22.07K |
| 2026-08-28 | INR 1,126.70 | +0.30% | INR 1,131.20 | INR 1,132.40 | INR 1,118.20 | 8.55K |
| 2026-08-27 | INR 1,123.30 | -1.82% | INR 1,150.00 | INR 1,156.00 | INR 1,120.00 | 22.51K |
| 2026-08-26 | INR 1,144.10 | +0.98% | INR 1,144.30 | INR 1,152.70 | INR 1,124.40 | 14.89K |
| 2026-08-25 | INR 1,133.00 | -2.39% | INR 1,169.80 | INR 1,169.80 | INR 1,117.20 | 28.04K |
| 2026-08-24 | INR 1,160.80 | +5.43% | INR 1,110.70 | INR 1,175.00 | INR 1,102.00 | 130.60K |
| 2026-08-21 | INR 1,101.00 | +2.11% | INR 1,092.40 | INR 1,129.00 | INR 1,080.50 | 34.91K |
| 2026-08-20 | INR 1,078.20 | -0.19% | INR 1,088.50 | INR 1,094.90 | INR 1,072.00 | 8.61K |
| 2026-08-19 | INR 1,080.30 | -1.80% | INR 1,105.70 | INR 1,106.10 | INR 1,075.50 | 6.16K |
| 2026-08-18 | INR 1,100.10 | +1.42% | INR 1,094.90 | INR 1,112.90 | INR 1,085.00 | 10.81K |
| 2026-08-17 | INR 1,084.70 | -2.59% | INR 1,113.50 | INR 1,114.50 | INR 1,080.00 | 18.37K |
| 2026-08-14 | INR 1,113.50 | -0.60% | INR 1,120.50 | INR 1,148.30 | INR 1,102.00 | 24.08K |
| 2026-08-13 | INR 1,120.20 | +1.12% | INR 1,109.00 | INR 1,138.90 | INR 1,108.00 | 23.13K |
| 2026-08-12 | INR 1,107.80 | +1.14% | INR 1,096.00 | INR 1,116.80 | INR 1,091.00 | 21.45K |
| 2026-08-11 | INR 1,095.30 | +3.78% | INR 1,050.20 | INR 1,123.50 | INR 1,050.20 | 54.73K |
| 2026-08-10 | INR 1,055.40 | +0.16% | INR 1,057.70 | INR 1,110.00 | INR 1,053.70 | 49.05K |
| 2026-08-07 | INR 1,053.70 | +1.18% | INR 1,038.00 | INR 1,063.40 | INR 1,031.00 | 43.53K |
| 2026-08-06 | INR 1,041.40 | -6.57% | INR 1,114.60 | INR 1,123.20 | INR 1,028.70 | 140.55K |
| 2026-08-05 | INR 1,114.60 | -5.03% | INR 1,176.00 | INR 1,250.00 | INR 1,100.00 | 595.46K |
| 2026-08-04 | INR 1,173.60 | -3.07% | INR 1,224.90 | INR 1,224.90 | INR 1,167.50 | 24.74K |
| 2026-08-03 | INR 1,210.80 | +4.86% | INR 1,174.70 | INR 1,237.00 | INR 1,162.40 | 55.29K |
| 2026-07-31 | INR 1,154.70 | +0.11% | INR 1,155.60 | INR 1,177.90 | INR 1,130.20 | 36.55K |
| 2026-07-30 | INR 1,153.40 | +3.43% | INR 1,117.90 | INR 1,187.00 | INR 1,114.00 | 43.41K |
| 2026-07-29 | INR 1,115.20 | -0.97% | INR 1,101.00 | INR 1,135.00 | INR 1,080.10 | 29.77K |
| 2026-07-28 | INR 1,126.10 | -1.99% | INR 1,154.00 | INR 1,155.80 | INR 1,116.50 | 21.27K |
| 2026-07-27 | INR 1,149.00 | +1.65% | INR 1,139.50 | INR 1,186.60 | INR 1,125.00 | 23.63K |
| 2026-07-24 | INR 1,130.40 | +0.50% | INR 1,121.00 | INR 1,142.90 | INR 1,105.10 | 14.32K |
| 2026-07-23 | INR 1,124.80 | -1.76% | INR 1,138.10 | INR 1,151.90 | INR 1,118.20 | 20.98K |
| 2026-07-22 | INR 1,145.00 | -4.52% | INR 1,205.00 | INR 1,205.00 | INR 1,140.00 | 25.43K |
| 2026-07-21 | INR 1,199.20 | +1.80% | INR 1,180.00 | INR 1,213.80 | INR 1,163.60 | 25.47K |
| 2026-07-20 | INR 1,178.00 | -0.10% | INR 1,179.20 | INR 1,196.70 | INR 1,167.60 | 12.32K |
| 2026-07-17 | INR 1,179.20 | -5.00% | INR 1,242.40 | INR 1,242.40 | INR 1,174.00 | 23.75K |
| 2026-07-16 | INR 1,241.20 | -0.81% | INR 1,258.00 | INR 1,283.90 | INR 1,235.10 | 18.09K |
| 2026-07-15 | INR 1,251.30 | +1.00% | INR 1,230.10 | INR 1,270.00 | INR 1,230.10 | 18.78K |
| 2026-07-14 | INR 1,238.90 | -1.23% | INR 1,257.40 | INR 1,267.40 | INR 1,227.10 | 23.80K |
| 2026-07-13 | INR 1,254.30 | -3.49% | INR 1,282.70 | INR 1,319.80 | INR 1,250.00 | 30.11K |
| 2026-07-10 | INR 1,299.60 | +1.75% | INR 1,292.90 | INR 1,318.30 | INR 1,283.60 | 40.06K |
| 2026-07-09 | INR 1,277.30 | +1.52% | INR 1,264.30 | INR 1,323.90 | INR 1,250.20 | 72.92K |
| 2026-07-08 | INR 1,258.20 | +2.63% | INR 1,226.00 | INR 1,266.90 | INR 1,185.70 | 136.71K |
| 2026-07-07 | INR 1,226.00 | -1.79% | INR 1,237.20 | INR 1,251.80 | INR 1,213.90 | 27.21K |
| 2026-07-06 | INR 1,248.40 | +3.45% | INR 1,207.30 | INR 1,276.00 | INR 1,200.00 | 96.35K |
| 2026-07-03 | INR 1,206.80 | +1.04% | INR 1,201.70 | INR 1,249.00 | INR 1,196.40 | 76.44K |
| 2026-07-02 | INR 1,194.40 | -0.38% | INR 1,196.00 | INR 1,215.00 | INR 1,173.10 | 52.62K |
| 2026-07-01 | INR 1,199.00 | +3.73% | INR 1,195.00 | INR 1,264.80 | INR 1,160.00 | 369.81K |
| 2026-06-30 | INR 1,155.85 | +2.67% | INR 1,134.00 | INR 1,180.00 | INR 1,120.15 | 141.39K |
| 2026-06-29 | INR 1,125.80 | +8.10% | INR 1,041.40 | INR 1,160.00 | INR 1,035.10 | 201.41K |
| 2026-06-26 | INR 1,041.40 | 0.00% | INR 1,041.40 | INR 1,041.40 | INR 1,041.40 | 0 |
| 2026-06-25 | INR 1,041.40 | -1.92% | INR 1,065.00 | INR 1,074.85 | INR 1,037.25 | 18.98K |
| 2026-06-24 | INR 1,061.80 | -1.01% | INR 1,072.65 | INR 1,082.20 | INR 1,057.00 | 30.88K |
| 2026-06-23 | INR 1,072.65 | -5.40% | INR 1,133.00 | INR 1,137.30 | INR 1,065.00 | 64.09K |
| 2026-06-22 | INR 1,133.85 | +1.13% | INR 1,126.30 | INR 1,169.00 | INR 1,110.60 | 243.93K |
| 2026-06-19 | INR 1,121.15 | +13.62% | INR 986.00 | INR 1,137.00 | INR 980.00 | 2.09M |
| 2026-06-18 | INR 986.75 | +0.83% | INR 983.45 | INR 990.00 | INR 968.05 | 38.89K |
| 2026-06-17 | INR 978.60 | -0.10% | INR 989.25 | INR 994.25 | INR 972.70 | 46.69K |
| 2026-06-16 | INR 979.55 | +5.47% | INR 932.00 | INR 988.00 | INR 926.85 | 175.59K |
| 2026-06-15 | INR 928.75 | +0.66% | INR 930.00 | INR 945.00 | INR 925.00 | 21.59K |
| 2026-06-12 | INR 922.70 | +3.52% | INR 892.35 | INR 925.00 | INR 892.35 | 14.67K |
| 2026-06-11 | INR 891.30 | -1.81% | INR 914.00 | INR 914.00 | INR 885.00 | 10.38K |
| 2026-06-10 | INR 907.70 | -2.13% | INR 927.50 | INR 930.75 | INR 900.30 | 8.34K |
| 2026-06-09 | INR 927.50 | +4.69% | INR 883.10 | INR 932.00 | INR 883.10 | 29.67K |
| 2026-06-08 | INR 885.95 | -1.72% | INR 890.10 | INR 899.95 | INR 882.50 | 18.36K |
| 2026-06-05 | INR 901.45 | -1.30% | INR 921.30 | INR 921.30 | INR 900.00 | 9.00K |
| 2026-06-04 | INR 913.35 | +0.84% | INR 901.00 | INR 929.90 | INR 899.65 | 13.59K |
| 2026-06-03 | INR 905.75 | -1.37% | INR 913.75 | INR 916.95 | INR 900.00 | 9.47K |
| 2026-06-02 | INR 918.35 | +0.71% | INR 899.00 | INR 923.90 | INR 898.00 | 11.46K |
| 2026-06-01 | INR 911.90 | +0.24% | INR 910.00 | INR 938.35 | INR 901.50 | 16.00K |
| 2026-05-29 | INR 909.75 | -1.68% | INR 925.00 | INR 929.95 | INR 905.10 | 21.42K |