Rane (Madras)

Rane (Madras) Ltd Historical Data

NSEBSE

₹822.9

(0.37%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	840.3	865	836	856.8	2,610	2,40,96,571.2	15,485
24-Sep-2025	858.5	880.1	850.05	861.95	3,634	2,74,45,531.75	11,368
25-Sep-2025	864.95	871.95	832	840.7	2,161	1,41,05,015.15	8,241
26-Sep-2025	840	840	815	818.25	1,598	88,20,549.45	6,894
29-Sep-2025	815.1	827.9	811	815.25	1,214	71,04,403.95	4,804
30-Sep-2025	823.3	824	809.6	813.8	1,261	78,91,759.7	3,344
01-Oct-2025	810	824.4	810	821.15	880	48,93,407.9	2,509
03-Oct-2025	822	845	821.15	842.45	1,813	1,16,23,154.6	6,946
06-Oct-2025	846.45	846.45	826.75	836.5	1,331	84,60,471.1	6,184
07-Oct-2025	838.95	854	834.45	841.2	2,009	84,34,302.2	5,122
08-Oct-2025	842	846.8	830.6	835.9	1,714	94,44,842.2	6,989
09-Oct-2025	835.9	852.9	828.3	842.75	984	67,53,157.65	5,911
10-Oct-2025	845	848.4	826	829.1	1,195	66,07,235.7	4,353
13-Oct-2025	828.2	834.6	821.35	830.2	1,333	61,13,129.3	4,535
14-Oct-2025	830.45	833.9	816.6	826.85	6,113	2,69,35,547.2	6,666
15-Oct-2025	827.65	833.85	820.15	827.75	896	29,74,975.85	1,516
16-Oct-2025	827.75	833.4	814	821.1	1,079	58,51,441.1	3,922
17-Oct-2025	821.1	825.4	812	814.95	1,523	52,47,406.4	3,224
20-Oct-2025	815.5	825	812.1	819.9	904	35,76,081.45	1,939
21-Oct-2025	815.1	825	815.1	822.9	345	24,88,703.7	2,405

Rane (Madras): Related NEWS

No Record Found

Invest wise with Expert advice