Rane Holdings

Rane Holdings Ltd Historical Data

NSEBSE

₹1,568.9

(0.39%)

Jun 10, 2025|09:34:58 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,289.5	1,343.5	1,289.5	1,328	2,783	2,54,66,968.3	9,831
13-May-2025	1,348	1,383	1,335	1,375.2	2,506	2,12,77,701.3	8,714
14-May-2025	1,373.9	1,401.1	1,367.9	1,391.3	2,013	1,75,39,515.8	5,757
15-May-2025	1,398.9	1,491	1,393.7	1,449.8	5,486	5,40,65,259	18,546
16-May-2025	1,460.7	1,465.7	1,413.3	1,446.2	2,115	1,71,25,110.7	5,952
19-May-2025	1,460	1,509	1,450	1,481.4	2,784	2,70,55,135.6	9,690
20-May-2025	1,499	1,509.9	1,459.4	1,473.4	2,460	1,43,41,522.4	4,562
21-May-2025	1,480.5	1,496	1,459.7	1,479	1,879	1,18,76,026.6	4,185
22-May-2025	1,491.4	1,515	1,457.3	1,504.9	2,094	1,85,13,184.3	7,449
23-May-2025	1,508.7	1,508.7	1,452.5	1,467.6	1,793	1,04,19,671.3	3,927
26-May-2025	1,465.9	1,499	1,440	1,461.6	1,633	1,02,87,963.6	3,642
27-May-2025	1,468.5	1,510.9	1,462.1	1,505.7	1,887	1,21,28,952.3	4,379
28-May-2025	1,505.6	1,525	1,491.2	1,495.7	1,211	1,16,32,330.7	5,086
29-May-2025	1,506.9	1,525	1,490.5	1,506.6	1,640	1,41,00,633.9	5,338
30-May-2025	1,507	1,575	1,500	1,517.7	6,940	8,07,36,116.4	10,478
02-Jun-2025	1,560.1	1,577.9	1,520	1,531.8	3,183	3,06,48,193.8	9,449
03-Jun-2025	1,538.8	1,547.6	1,501	1,510.1	2,322	1,83,73,291.5	6,688
04-Jun-2025	1,521.5	1,531.9	1,508.5	1,511.5	1,519	74,96,316	2,808
05-Jun-2025	1,518.2	1,550	1,503.7	1,531.1	2,118	1,57,75,603.5	5,292
06-Jun-2025	1,530.3	1,572.3	1,516	1,555.2	2,555	1,61,74,191.3	4,485
09-Jun-2025	1,563	1,574	1,544.4	1,562.8	2,495	1,88,84,653.4	7,802

Rane Holdings: Related NEWS

No Record Found

Invest wise with Expert advice