Rane Holdings

Rane Holdings Ltd Historical Data

NSEBSE

₹1,352.4

(3.38%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	1,422.4	1,427.9	1,409.8	1,415.2	446	70,54,243.1	3,388
28-Nov-2025	1,415.2	1,445	1,398.4	1,412.2	1,319	1,33,38,941.9	5,043
01-Dec-2025	1,413.6	1,418.1	1,385	1,390.1	530	58,06,181.9	2,764
02-Dec-2025	1,383.2	1,408.1	1,366.2	1,383	1,251	2,18,28,925.7	12,570
03-Dec-2025	1,396.8	1,440	1,377.1	1,417.1	1,880	2,65,77,255.3	10,227
04-Dec-2025	1,405.1	1,431	1,405.1	1,417.8	767	65,62,148.3	2,686
05-Dec-2025	1,413.5	1,413.5	1,380	1,382.5	569	43,89,332.5	2,094
08-Dec-2025	1,387	1,387.1	1,309.9	1,315.7	1,423	1,25,68,537.3	6,544
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

Rane Holdings: Related NEWS

No Record Found

Invest wise with Expert advice