Rane (Madras)

Rane (Madras) Ltd Historical Data

NSEBSE

₹869

(2.97%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	818.5	843	813	840.95	1,788	1,61,10,653	11,358
19-Aug-2025	835.1	870.9	835.1	865.05	2,250	2,01,80,062.95	16,421
20-Aug-2025	865.05	875	853.6	870.4	1,355	1,23,86,404.55	10,005
21-Aug-2025	875	892	870.45	886.8	1,364	1,41,56,873	11,518
22-Aug-2025	888	900	881.05	890.1	2,167	2,77,15,464.8	20,550
25-Aug-2025	898	898	875	879.85	1,650	1,15,26,686.4	8,537
26-Aug-2025	878.8	882.45	865.75	875.95	1,318	75,01,623.8	6,165
28-Aug-2025	877.5	880	859.65	869.55	1,642	80,92,845.65	4,385
29-Aug-2025	870	873.3	839.85	844.75	1,688	1,11,74,488.4	5,609
01-Sep-2025	845	852	822.55	832.55	2,322	1,24,10,513.45	6,855
02-Sep-2025	839.2	874.75	836.95	853.6	3,876	2,25,47,266.1	9,706
03-Sep-2025	853.6	866.5	846.25	859.1	2,334	1,35,01,802.45	7,804
04-Sep-2025	865.95	884	846.2	849.45	3,279	1,44,17,351.7	7,404
05-Sep-2025	842.1	859.9	840	841.7	1,508	80,13,327.15	5,226
08-Sep-2025	845.05	889	844.4	865.45	3,004	1,83,75,075.7	8,081
09-Sep-2025	856.8	869.7	851	854.7	1,201	52,79,677.15	3,943
10-Sep-2025	863	865.6	850.15	854.65	984	54,07,301.5	3,060
11-Sep-2025	855	864.7	831.6	841	1,159	99,93,096.6	7,910
12-Sep-2025	844.35	855	839	849.55	1,897	1,97,39,105.45	12,796
15-Sep-2025	849.55	852.2	838.3	842.75	1,483	98,63,137.95	7,411
16-Sep-2025	848.95	854.9	842.75	843.95	922	95,71,730.2	6,731

Rane (Madras): Related NEWS

No Record Found

Invest wise with Expert advice