RBL Historical Share Price Data

Rane Brake Lining Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
27-Mar-2024	744	747.55	725	728.4	1228	9704569.7	7324	22.55	-15.60
28-Mar-2024	732	736	707.75	713.2	1731	11068093.15	8339	28.25	-18.80
01-Apr-2024	710.55	745.9	708.25	739.65	1144	10414083.45	6904	37.65	29.10
02-Apr-2024	740	753.95	735.05	743.35	1687	10519957.1	5646	18.90	3.35
03-Apr-2024	742.4	753.85	736.25	748.75	1229	6087411.25	4188	17.60	6.35
04-Apr-2024	757.4	778.2	755	762.95	4920	32156415.85	10530	23.20	5.55
05-Apr-2024	762.4	777	762.35	773.05	1517	9171855.75	6803	14.65	10.65
08-Apr-2024	786.45	787	762	768.15	2171	10750489.5	5223	25.00	-18.30
09-Apr-2024	768.15	782.5	751.1	768.45	1966	9600980.2	4307	31.40	0.30
10-Apr-2024	772.5	775	760.75	769.45	1627	6968720.5	3650	14.25	-3.05
12-Apr-2024	770	786.2	753.05	760.55	2299	15429809.8	3733	33.15	-9.45
15-Apr-2024	757	761.7	740.45	752.45	1215	8486994.4	11270	21.25	-4.55
16-Apr-2024	745.8	761.65	745.8	755.1	1576	5551119.1	2174	15.85	9.30
18-Apr-2024	755.1	777	750.75	765.2	2182	10488101.1	4450	26.25	10.10
19-Apr-2024	758.35	783.05	750.15	777.3	2697	16743966.9	6260	32.90	18.95
22-Apr-2024	781	788	772.05	783	2021	10502572.8	4410	15.95	2.00
23-Apr-2024	787.1	860.1	778.05	837.4	11361	117626816.25	42564	82.05	50.30
24-Apr-2024	844.95	855.2	824.95	830.45	5053	28817181.9	12004	30.25	-14.50
25-Apr-2024	834.5	849.55	822.9	842.15	3401	23046539.65	27568	26.65	7.65
26-Apr-2024	844	849	830	833.1	3335	24762367	13966	19.00	-10.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.