Rane Holdings Limited RANEHOLDIN
NSE · Hindistan · Üretici İmalatı
INR 1.530,00+0,20 (+%0,01)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |