Rane Holdings

Rane Holdings Ltd Historical Data

NSEBSE

₹1,454

(1.32%)

Jan 8, 2026|09:39:56 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	1,322	1,323.3	1,277.3	1,282.5	1,485	1,68,68,867	9,302
10-Dec-2025	1,289	1,348.2	1,284.9	1,306.6	2,413	1,84,03,468.2	4,691
11-Dec-2025	1,303	1,340.9	1,295	1,323.9	703	70,81,039.1	3,228
12-Dec-2025	1,311.9	1,371	1,299	1,360.8	1,217	1,19,35,964.9	4,727
15-Dec-2025	1,348.4	1,381.4	1,341.2	1,368.5	780	49,07,379.2	2,130
16-Dec-2025	1,358.8	1,368.5	1,320.2	1,329.6	787	63,93,764.8	2,688
17-Dec-2025	1,323.9	1,343.9	1,315	1,317.5	550	35,74,550.4	1,179
18-Dec-2025	1,317.5	1,317.5	1,269.9	1,278.4	981	81,43,301.9	3,284
19-Dec-2025	1,275.1	1,308	1,275.1	1,282.7	1,357	1,47,83,980	7,888
22-Dec-2025	1,282.7	1,307	1,269.6	1,298.3	1,936	1,55,61,731.3	7,722
23-Dec-2025	1,286.5	1,339	1,286.5	1,332.5	1,321	1,00,41,477.7	3,707
24-Dec-2025	1,333	1,352.4	1,295.8	1,308.2	2,102	2,37,89,928.3	9,720
26-Dec-2025	1,311.9	1,370	1,311.9	1,352.4	1,669	1,42,75,977.2	6,183
29-Dec-2025	1,359.5	1,368.9	1,330	1,337.4	857	1,03,44,686.5	5,351
30-Dec-2025	1,331.1	1,340.6	1,296.7	1,305.7	915	1,29,88,685	6,541
31-Dec-2025	1,312.2	1,369	1,308.2	1,363.1	970	99,27,432.7	3,930
01-Jan-2026	1,362.9	1,382.4	1,336.1	1,375.4	812	67,06,588.2	2,894
02-Jan-2026	1,382.6	1,415	1,364.4	1,399.4	4,591	3,08,05,234.3	13,466
05-Jan-2026	1,400	1,456	1,382	1,447.5	2,124	1,58,00,799.6	6,843
06-Jan-2026	1,443.8	1,443.8	1,402	1,405.7	756	56,46,796.7	2,326
07-Jan-2026	1,399.9	1,450	1,399.3	1,435	980	99,38,135.6	3,632

Rane Holdings: Related NEWS

No Record Found

Invest wise with Expert advice