Rane (Madras) Ltd(Rane (Madras)) Corporate Action

Rane (Madras) 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(₹)
02-May-2023	458	464	445.1	456.95	2637	14642021.7	15838	18.90	-1.05
03-May-2023	461.45	479	460	466.85	4356	39316483.9	43984	19.00	5.40
04-May-2023	469.95	500.8	467.75	489.5	12400	115213102.45	66706	33.05	19.55
05-May-2023	494	547.7	492	503	41397	505099241.3	173051	55.70	9.00
08-May-2023	504	513.5	471.5	474.7	7718	58005469.85	65147	42.00	-29.30
09-May-2023	477	493.95	477	482.15	3166	28931571.5	22371	16.95	5.15
10-May-2023	489.4	489.4	480	484.2	1206	7917232.6	7878	9.40	-5.20
11-May-2023	485.1	486.8	472	478.25	2267	13305240.45	11811	14.80	-6.85
12-May-2023	483.05	486.5	472.6	483.25	2492	19755299.25	22573	13.90	0.20
15-May-2023	488.5	492.05	472.85	474.6	1786	9916390.85	11629	19.20	-13.90
16-May-2023	479	496.8	474.35	487.55	4194	33189054.95	30955	22.45	8.55
17-May-2023	490	578.4	489	564.4	31600	564024664.3	225374	89.40	74.40
18-May-2023	561	592.6	541	572.05	20404	295121568.75	111384	51.60	11.05
19-May-2023	563.55	569.8	552	563	5624	60842553.6	37007	17.80	-0.55
22-May-2023	569	608	565.5	591.4	11055	135389752.65	64866	42.50	22.40
23-May-2023	597.25	606.2	581.5	591	5019	50205354.45	39727	24.70	-6.25
24-May-2023	595	606.45	585.65	589.5	4294	43524533.35	40948	20.80	-5.50
25-May-2023	595	613.2	581.5	593.55	5443	47283444.1	43075	31.70	-1.45
26-May-2023	595	606	590.55	595.35	3031	24404618.7	22711	15.45	0.35
29-May-2023	604	622	598.7	609.55	5476	43487566.1	28258	23.30	5.55
30-May-2023	604	627.7	603.5	619.5	5935	36764616.75	26329	24.20	15.50
31-May-2023	619.5	626.25	608.2	610.3	3311	21709857.05	18493	18.05	-9.20
01-Jun-2023	610.3	619.45	590.1	593.9	3360	22732607.9	19802	29.35	-16.40

RML Historical Share Price Data