Rane Holdings

Rane Holdings Ltd Historical Data

NSEBSE

₹1,509.4

(0.01%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	1,549.4	1,549.4	1,488	1,531.2	3,383	3,05,33,389.4	7,418
30-Jul-2025	1,524.9	1,540	1,506	1,531.5	2,081	1,91,50,058.4	5,705
31-Jul-2025	1,515	1,536.1	1,488	1,521.3	1,025	78,35,492.5	3,235
01-Aug-2025	1,492	1,535.4	1,492	1,510.9	1,998	1,69,96,909.4	6,137
04-Aug-2025	1,530	1,530	1,497.3	1,520	1,129	98,01,861.5	3,679
05-Aug-2025	1,520	1,532.9	1,500	1,501.3	1,068	88,85,183.8	3,302
06-Aug-2025	1,495	1,520.4	1,495	1,500.3	821	68,54,208.7	2,952
07-Aug-2025	1,495.1	1,516.9	1,459	1,464.6	1,347	1,27,64,911.6	5,209
08-Aug-2025	1,464.6	1,493.7	1,432	1,444.8	1,008	94,63,629.8	4,052
11-Aug-2025	1,445	1,489.9	1,440	1,482.6	937	52,45,331.5	1,927
12-Aug-2025	1,495	1,580	1,445.5	1,465.4	6,954	9,37,70,215.3	13,131
13-Aug-2025	1,492	1,533.4	1,467.4	1,526	2,505	2,74,46,490.2	9,884
14-Aug-2025	1,536	1,538.2	1,475.5	1,479	1,983	1,27,51,044.8	4,446
18-Aug-2025	1,498	1,519.9	1,460	1,468.5	2,213	1,70,42,694	5,326
19-Aug-2025	1,488	1,488	1,455.3	1,471	1,613	1,18,33,179	4,364
20-Aug-2025	1,485.7	1,526.8	1,478.8	1,490.5	2,471	1,72,88,652.9	4,158
21-Aug-2025	1,505.4	1,522	1,475	1,509.2	2,633	2,40,18,057.9	8,271
22-Aug-2025	1,522	1,522	1,489.1	1,508.6	1,309	96,74,754.6	3,883
25-Aug-2025	1,508.6	1,516.2	1,500	1,509.2	887	75,55,688.8	3,031
26-Aug-2025	1,516.7	1,518	1,495.1	1,509.4	1,243	82,59,641.1	3,127

Rane Holdings: Related NEWS

No Record Found

Invest wise with Expert advice