Rane Holdings

Rane Holdings Ltd Historical Data

NSEBSE

₹1,484.9

(-4.62%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	1,534.8	1,570	1,501.4	1,511	2,129	1,81,14,170.5	6,631
16-Oct-2025	1,519.9	1,533.5	1,500.1	1,507.4	1,839	1,14,54,880.6	3,934
17-Oct-2025	1,506.2	1,538	1,500	1,507.9	3,086	2,96,55,332.1	10,987
20-Oct-2025	1,507.9	1,531	1,500.6	1,523.5	929	54,34,288.9	2,024
21-Oct-2025	1,538	1,550	1,525.6	1,544.6	324	30,21,637.6	1,323
23-Oct-2025	1,544.6	1,548.8	1,521.9	1,532.2	1,604	2,00,60,662.8	8,794
24-Oct-2025	1,535.3	1,548	1,517	1,526.8	996	83,91,332.8	3,382
27-Oct-2025	1,532.4	1,544.7	1,520.7	1,538.5	1,061	95,64,214.7	4,549
28-Oct-2025	1,539	1,564	1,529.2	1,534	1,766	1,05,84,391.7	4,046
29-Oct-2025	1,534	1,565	1,526.2	1,546.1	669	1,22,45,915.7	6,015
30-Oct-2025	1,549.2	1,571.2	1,540	1,541.8	805	1,11,15,031.5	5,015
31-Oct-2025	1,542	1,555	1,540.5	1,543.8	435	92,42,082.4	4,367
03-Nov-2025	1,550	1,551	1,525	1,540.1	764	70,04,245.5	2,995
04-Nov-2025	1,551.9	1,585.1	1,520.6	1,565.5	1,865	2,07,30,467.2	7,425
06-Nov-2025	1,568.4	1,568.4	1,529.7	1,550.5	1,174	1,33,19,671.6	5,199
07-Nov-2025	1,565	1,577	1,520	1,566.6	1,113	1,72,59,488.3	7,544
10-Nov-2025	1,552.4	1,571.9	1,520.1	1,532.4	791	90,05,444	4,103
11-Nov-2025	1,534.5	1,543.5	1,525	1,534	566	44,61,009.3	1,937
12-Nov-2025	1,534	1,576	1,522	1,569.2	1,565	1,31,33,912.8	4,717
13-Nov-2025	1,569.2	1,572.4	1,551.1	1,556.9	355	36,55,652	1,457
14-Nov-2025	1,562.3	1,562.3	1,452.3	1,484.9	5,997	10,82,29,117.3	22,628

Rane Holdings: Related NEWS

No Record Found

Invest wise with Expert advice