RANEHOLDIN Historical Share Price Data

Rane Holdings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	1134.75	1164.8	1134.75	1159.6	1537	14102599.85	8252	30.05	24.85
15-Apr-2024	1112	1196.9	1112	1184.5	1988	15074179.4	12831	84.90	72.50
16-Apr-2024	1166.75	1244	1142	1214.85	2614	32897307.4	18047	102.00	48.10
18-Apr-2024	1233.05	1259	1200	1209.35	2401	24799175	10002	59.00	-23.70
19-Apr-2024	1198	1249.95	1188.05	1221.05	3030	28647402.45	9484	61.90	23.05
22-Apr-2024	1239.05	1279.45	1232.1	1263.8	2724	30615875.5	10037	47.35	24.75
23-Apr-2024	1264.1	1298	1226.25	1233.65	2264	19899563	8930	71.75	-30.45
24-Apr-2024	1250	1308	1244.65	1281.8	3366	37650160.55	16437	63.35	31.80
25-Apr-2024	1289.9	1300	1252	1291.6	1263	13427192.05	10486	48.00	1.70
26-Apr-2024	1304.5	1308.8	1279.6	1301.25	1841	21485287.25	10528	29.20	-3.25
29-Apr-2024	1300	1387.5	1300	1336.85	9139	88597788.25	26348	87.50	36.85
30-Apr-2024	1336.85	1354.35	1307.1	1322.85	1971	17924774.8	5969	47.25	-14.00
02-May-2024	1336.1	1350	1315.15	1346.05	2238	24855511.45	10165	34.85	9.95
03-May-2024	1349	1446.8	1337.1	1400.65	22892	270136970.55	40179	109.70	51.65
06-May-2024	1415.8	1497	1369.95	1461.2	19574	227895763.45	47130	127.05	45.40
07-May-2024	1468.9	1499	1429.9	1443.8	6674	73105623.55	24653	69.10	-25.10
08-May-2024	1455.85	1470.15	1420.45	1428	3010	23224765.35	6018	49.70	-27.85
09-May-2024	1433.35	1448.1	1291.45	1306.45	9781	84511807.35	32345	156.65	-126.90
10-May-2024	1306.45	1348.95	1252	1266.45	7642	72561550.4	29145	96.95	-40.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.