Rane Brake Lining Share Price History
CMP as on 15-Jan-21 15:29
₹ 787.95Open
₹ 789.65Turnover (lac)
₹ 35Prev. Close
₹ 787.95Day's Vol (shares)
₹ 4,492CMP as on15-Jan-21 15:29
₹ 787.40Open
₹ 794.55Turnover (lac)
₹ 27Prev. Close
₹ 788.00Day's Vol (shares)
₹ 569Rane Brake Lining Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
15-Jan-2021 | 790 | 796 | 786 | 788 | 261 | 3.54 | 3,359 | 10.30 | -1.40 |
14-Jan-2021 | 789 | 792 | 785 | 788 | 244 | 2.40 | 1,912 | 6.50 | -1.50 |
13-Jan-2021 | 802 | 802 | 787 | 790 | 534 | 4.56 | 2,582 | 15 | -12 |
12-Jan-2021 | 785 | 803 | 785 | 792 | 1,573 | 14 | 6,244 | 18 | 7.35 |
11-Jan-2021 | 788 | 792 | 782 | 785 | 406 | 3.52 | 2,510 | 10 | -2.70 |
08-Jan-2021 | 791 | 804 | 778 | 786 | 1,502 | 15.50 | 9,332 | 26.30 | -5.40 |
07-Jan-2021 | 783 | 785 | 775 | 784 | 484 | 4.67 | 2,552 | 10 | 0.80 |
06-Jan-2021 | 786 | 786 | 774 | 776 | 842 | 9.35 | 4,871 | 11.70 | -9.60 |
05-Jan-2021 | 786 | 788 | 772 | 778 | 1,259 | 14.60 | 7,666 | 15.90 | -8 |
04-Jan-2021 | 780 | 789 | 776 | 779 | 584 | 5.47 | 3,413 | 13 | -0.80 |
01-Jan-2021 | 785 | 789 | 776 | 779 | 422 | 4.47 | 3,321 | 13 | -6.20 |
31-Dec-2020 | 777 | 799 | 770 | 780 | 1,667 | 14.20 | 4,791 | 29 | 2.60 |
30-Dec-2020 | 785 | 789 | 775 | 777 | 622 | 5.36 | 4,104 | 13.50 | -7.60 |
29-Dec-2020 | 779 | 805 | 772 | 781 | 4,760 | 39.50 | 10,099 | 33 | 1.70 |
28-Dec-2020 | 765 | 780 | 765 | 773 | 610 | 6.14 | 4,576 | 14.50 | 8.25 |
24-Dec-2020 | 779 | 783 | 762 | 769 | 1,209 | 9.28 | 5,727 | 20.80 | -10 |
23-Dec-2020 | 760 | 788 | 760 | 772 | 1,798 | 17.50 | 7,107 | 28 | 11.60 |
22-Dec-2020 | 772 | 772 | 745 | 761 | 1,089 | 14.10 | 11,262 | 26.70 | -10 |
21-Dec-2020 | 766 | 788 | 755 | 770 | 2,704 | 38.70 | 29,062 | 32.60 | 4.70 |
18-Dec-2020 | 762 | 778 | 744 | 759 | 3,890 | 42.80 | 14,779 | 34.40 | -2.90 |
17-Dec-2020 | 738 | 799 | 731 | 755 | 14,213 | 154 | 32,052 | 67.90 | 17.30 |
16-Dec-2020 | 739 | 748 | 724 | 729 | 2,171 | 18.30 | 7,294 | 24.20 | -10 |