Rane Holdings

Rane Holdings Ltd Historical Data

NSEBSE

₹1,526.8

(-0.35%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	1,677	1,679.6	1,641.3	1,658.6	3,381	2,88,24,426.7	8,706
26-Sep-2025	1,665.1	1,681.5	1,591.5	1,609.5	2,843	2,69,61,484.3	8,807
29-Sep-2025	1,610	1,622.4	1,570	1,575.6	2,291	1,81,26,920.9	6,645
30-Sep-2025	1,570	1,639	1,570	1,618	3,536	2,51,88,957	6,249
01-Oct-2025	1,620	1,680.3	1,598.8	1,626	6,057	4,50,37,082.3	11,387
03-Oct-2025	1,620	1,699	1,620	1,691.5	3,414	3,63,10,334.4	13,996
06-Oct-2025	1,700.1	1,798	1,640.1	1,654.9	8,940	7,99,38,061.7	18,026
07-Oct-2025	1,668.1	1,668.1	1,625.2	1,636.2	2,289	1,71,33,223.9	5,987
08-Oct-2025	1,622	1,640	1,580.2	1,587.1	2,470	2,24,01,612.6	8,439
09-Oct-2025	1,595.2	1,603.1	1,571	1,579.9	1,891	1,60,32,287.7	6,283
10-Oct-2025	1,573	1,597.8	1,557	1,573.7	1,441	1,35,23,704.4	4,941
13-Oct-2025	1,573.7	1,580	1,530.1	1,536	2,269	2,14,36,152.4	7,829
14-Oct-2025	1,540.9	1,550	1,515	1,527.4	1,800	1,22,85,097.9	5,072
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

Rane Holdings: Related NEWS

No Record Found

Invest wise with Expert advice