BSE - Delayed Quote INR

Rane Engine Valve Limited (RANEENGINE.BO)

Compare
288.75
-2.45
(-0.84%)
At close: February 18 at 3:20:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 18, 2025286.00306.00275.00288.75288.7548
Feb 17, 2025276.05299.00276.05291.20291.20296
Feb 14, 2025289.85289.85277.00287.70287.70365
Feb 13, 2025293.50295.50285.00289.85289.85671
Feb 12, 2025299.00299.00285.00293.50293.50827
Feb 11, 2025311.00311.00287.30310.10310.101,067
Feb 10, 2025349.00349.00310.00311.25311.25132
Feb 7, 2025326.00332.35315.50319.85319.85825
Feb 6, 2025329.90330.00320.00326.15326.15467
Feb 5, 2025339.00339.00315.00324.50324.50644
Feb 4, 2025336.65336.65322.05331.85331.851,316
Feb 3, 2025341.00341.00300.05306.05306.05215
Feb 1, 2025332.00332.00310.00310.00310.0097
Jan 31, 2025308.05316.45308.05310.35310.35549
Jan 30, 2025309.20312.20305.00306.55306.551,614
Jan 29, 2025345.00345.00310.90315.55315.555,068
Jan 28, 2025315.30348.00315.30329.65329.65863
Jan 27, 2025359.70359.70340.00340.30340.30628
Jan 24, 2025365.00375.00360.55361.75361.75266
Jan 23, 2025373.00391.70362.50363.65363.65439
Jan 22, 2025375.00400.00360.25373.30373.30586
Jan 21, 2025397.50397.50375.00381.00381.00155
Jan 20, 2025377.60377.60375.50375.50375.50101
Jan 17, 2025381.45384.85377.00377.60377.60624
Jan 16, 2025391.80391.80380.00381.45381.45122
Jan 15, 2025378.90392.00375.40392.00392.0086
Jan 14, 2025375.00391.65362.00368.00368.00945
Jan 13, 2025391.95391.95371.65371.65371.65317
Jan 10, 2025401.00401.00385.00386.00386.001,003
Jan 9, 2025404.15413.05400.05401.70401.70675
Jan 8, 2025410.00411.05400.05406.40406.40319
Jan 7, 2025415.80421.45410.60419.15419.15139
Jan 6, 2025439.15439.15410.00410.30410.30250
Jan 3, 2025436.00441.05436.00440.60440.60277
Jan 2, 2025419.00437.00417.85428.55428.55657
Jan 1, 2025375.00418.05375.00415.75415.75508
Dec 31, 2024398.00420.60390.05404.75404.75574
Dec 30, 2024402.00417.40398.00403.90403.901,467
Dec 27, 2024425.00430.65412.75417.70417.701,465
Dec 26, 2024434.95435.15424.30424.30424.30238
Dec 24, 2024441.00441.00422.20428.95428.95442
Dec 23, 2024463.00463.00435.05441.00441.00126
Dec 20, 2024441.95463.50441.95448.10448.101,401
Dec 19, 2024440.00445.00432.65441.05441.05985
Dec 18, 2024450.00453.05445.65448.15448.15989
Dec 17, 2024465.55465.55442.90445.30445.30598
Dec 16, 2024464.00464.00440.85456.40456.402,133
Dec 13, 2024451.45451.45426.10442.80442.803,232
Dec 12, 2024458.00458.00446.50451.45451.45246
Dec 11, 2024455.85465.00449.00455.90455.90992
Dec 10, 2024463.00473.00454.80455.85455.855,367
Dec 9, 2024440.30459.00440.30453.45453.453,943
Dec 6, 2024427.00440.50424.00435.30435.30975
Dec 5, 2024414.85439.00412.15428.00428.00825
Dec 4, 2024419.25419.55411.00413.05413.051,326
Dec 3, 2024409.05422.20409.00420.95420.95583
Dec 2, 2024421.00424.65416.10417.00417.00342
Nov 29, 2024444.00444.00416.00416.40416.40234
Nov 28, 2024425.00425.00413.00425.00425.00128
Nov 27, 2024396.00405.35396.00405.35405.35402
Nov 25, 2024382.00400.00382.00386.05386.05889
Nov 22, 2024399.00399.00381.10382.00382.001,899
Nov 21, 2024386.10399.95384.75399.95399.95849
Nov 19, 2024395.00405.00390.00405.00405.00888
Nov 18, 2024384.00403.20374.00386.10386.101,133
Nov 14, 2024376.00384.00376.00384.00384.00280
Nov 13, 2024400.00400.00390.00392.30392.30377
Nov 12, 2024415.00415.00406.00406.20406.20356
Nov 11, 2024426.00426.00404.05405.05405.051,368
Nov 8, 2024435.00445.05425.00425.20425.20926
Nov 7, 2024433.10450.00433.05445.00445.00392
Nov 6, 2024412.20440.00412.00433.05433.051,754
Nov 4, 2024428.50428.50421.05421.05421.05379
Nov 1, 2024422.20429.90419.00424.15424.15296
Oct 31, 2024414.30428.30408.00422.20422.201,043
Oct 29, 2024439.90439.90421.75421.75421.75277
Oct 28, 2024430.25443.90430.20443.90443.901,748
Oct 25, 2024475.90475.90452.80452.80452.80431
Oct 24, 2024488.60488.60471.00476.60476.606,528
Oct 23, 2024462.70465.35436.10465.35465.35706
Oct 22, 2024455.00455.00440.00443.20443.20153
Oct 21, 2024453.05459.00453.05458.00458.00487
Oct 18, 2024472.00472.00471.90471.90471.9061
Oct 17, 2024455.05473.50455.05473.00473.00311
Oct 16, 2024467.20467.20460.00460.00460.001,050
Oct 15, 2024484.40484.40465.00470.55470.55673
Oct 14, 2024479.00481.00473.00480.00480.00737
Oct 11, 2024480.00480.00461.10479.10479.10477
Oct 9, 2024465.00480.00465.00470.00470.001,180
Oct 8, 2024455.00479.80454.00469.30469.301,394
Oct 7, 2024479.25495.00473.85473.85473.851,080
Oct 4, 2024488.00499.95487.00498.75498.75299
Oct 3, 2024510.00517.00487.00488.75488.75693
Oct 1, 2024508.00508.95493.00499.90499.901,336
Sep 30, 2024508.00508.00491.50493.10493.10547
Sep 27, 2024511.50525.00501.35509.55509.551,998
Sep 26, 2024523.00523.00511.05513.90513.90537
Sep 25, 2024530.90532.00522.00532.00532.00314
Sep 24, 2024522.50549.30522.50530.10530.101,528
Sep 23, 2024533.00552.95530.00549.55549.551,328
Sep 20, 2024516.10533.90516.00532.00532.00736
Sep 19, 2024523.90534.80507.10516.00516.00614
Sep 18, 2024518.35531.95510.00523.95523.95831
Sep 17, 2024520.25534.00520.25531.95531.95806
Sep 16, 2024522.00564.80520.20526.05526.05510
Sep 13, 2024541.70551.70541.70543.70543.701,076
Sep 12, 2024540.00542.90514.05541.70541.701,977
Sep 11, 2024570.00570.00533.05536.65536.654,152
Sep 10, 2024568.70575.00557.85559.55559.554,137
Sep 9, 2024558.00564.00537.00556.25556.257,284
Sep 6, 2024515.05541.10515.00537.45537.455,913
Sep 5, 2024515.00519.90495.00515.35515.352,543
Sep 4, 2024510.00514.00495.00508.40508.40911
Sep 3, 2024505.35528.40505.35518.40518.40161
Sep 2, 2024509.95524.55508.50512.65512.65492
Aug 30, 2024540.20540.20514.00520.35520.351,601
Aug 29, 2024540.00553.00526.00540.20540.201,223
Aug 28, 2024552.05588.90538.55540.55540.551,188
Aug 26, 2024647.95647.95577.80587.50587.507,684
Aug 23, 2024560.05660.00543.00641.35641.3542,252
Aug 22, 2024544.95595.00534.70569.45569.4535,565
Aug 21, 2024441.00518.25441.00518.25518.2533,839
Aug 20, 2024456.00456.00431.00431.90431.902,894
Aug 19, 2024431.20446.20426.70443.50443.503,064
Aug 16, 2024426.90426.90417.30420.40420.4096
Aug 14, 2024416.15429.25411.95420.90420.901,374
Aug 13, 2024412.90435.00412.45417.80417.801,073
Aug 12, 2024412.40424.00409.50410.70410.70478
Aug 9, 2024391.95423.15391.95415.25415.252,730
Aug 8, 2024415.00415.00382.00385.85385.85223
Aug 7, 2024384.60393.10383.15390.00390.00614
Aug 6, 2024405.50405.50381.05381.05381.05459
Aug 5, 2024375.00395.85375.00382.60382.603,402
Aug 2, 2024388.10408.55388.10400.60400.60319
Aug 1, 2024415.95425.00408.50408.50408.502,162
Jul 31, 2024402.85416.00402.80414.00414.004,211
Jul 30, 2024406.00406.00400.00402.50402.50282
Jul 29, 2024400.00402.90396.50401.00401.001,292
Jul 26, 2024394.65401.45392.25394.55394.55343
Jul 25, 2024401.20404.90388.30391.00391.001,556
Jul 24, 2024368.05410.00368.05403.60403.601,819
Jul 23, 2024402.00428.00384.00388.15388.153,538
Jul 22, 2024381.00419.35381.00417.70417.701,408
Jul 19, 2024419.30419.30396.60400.75400.75563
Jul 18, 2024450.00450.00423.20423.30423.30469
Jul 16, 2024 5.00 Dividend
Jul 16, 2024428.95431.30423.90426.05426.05750
Jul 15, 2024429.30435.00424.85428.95423.95954
Jul 12, 2024442.00443.85429.00429.00424.00872
Jul 11, 2024425.05444.00418.35434.85429.78841
Jul 10, 2024423.00423.00413.00414.90410.06248
Jul 9, 2024425.45425.45420.00422.40417.4842
Jul 8, 2024430.00434.35415.00422.30417.381,154
Jul 5, 2024421.85428.65419.60425.00420.05886
Jul 4, 2024428.40430.85418.70422.55417.621,258
Jul 3, 2024435.00435.95425.50426.30421.332,442
Jul 2, 2024454.95456.25423.35429.70424.695,441
Jul 1, 2024425.45461.90421.30447.70442.486,724
Jun 28, 2024424.85426.95415.40419.95415.05374
Jun 27, 2024425.10430.10416.50416.50411.65565
Jun 26, 2024419.90429.00418.20421.35416.441,240
Jun 25, 2024429.80434.05416.40420.35415.452,405
Jun 24, 2024385.10427.00385.10418.15413.282,162
Jun 21, 2024425.00425.00413.00421.25416.34174
Jun 20, 2024419.95424.95413.15417.20412.341,641
Jun 19, 2024420.00422.75409.45415.75410.903,265
Jun 18, 2024405.00418.65405.00416.15411.30578
Jun 14, 2024400.00409.75398.85400.10395.442,015
Jun 13, 2024403.00403.00391.00398.70394.052,974
Jun 12, 2024409.40409.40395.20399.75395.091,443
Jun 11, 2024456.35456.35404.35406.10401.372,993
Jun 10, 2024415.00426.60400.00414.90410.062,651
Jun 7, 2024363.95393.90363.95393.80389.211,001
Jun 6, 2024357.65367.70357.00358.10353.93702
Jun 5, 2024348.00353.45341.90351.30347.21616
Jun 4, 2024353.00355.65342.40355.65351.502,292
Jun 3, 2024365.00368.70358.80360.40356.20629
May 31, 2024358.55362.00352.75360.90356.69174
May 30, 2024358.25360.30346.75348.85344.781,933
May 29, 2024360.00363.25355.40357.25353.09744
May 28, 2024371.85372.70360.00362.00357.781,207
May 27, 2024362.25379.25362.25373.20368.852,428
May 24, 2024375.55378.55371.80376.70372.31411
May 23, 2024376.85380.00369.90371.70367.37907
May 22, 2024380.75380.75365.05376.70372.31459
May 21, 2024381.60381.60366.60370.30365.98355
May 17, 2024370.00374.30365.00372.80368.45818
May 16, 2024375.00375.75364.95367.60363.321,641
May 15, 2024370.00379.20366.70377.10372.70744
May 14, 2024359.20366.30357.85366.25361.98842
May 13, 2024363.80364.45348.05356.75352.591,511
May 10, 2024360.45363.80352.75363.80359.56457
May 9, 2024385.00396.45367.80367.80363.513,229
May 8, 2024403.00407.85380.20387.15382.646,164
May 7, 2024414.90421.95389.80396.30391.6810,941
May 6, 2024399.00402.65390.75402.65397.962,954
May 3, 2024370.00386.25368.75383.50379.031,526
May 2, 2024369.75374.85367.00367.90363.61907
Apr 30, 2024393.90393.90370.65377.25372.85559
Apr 29, 2024384.70387.20373.30376.10371.721,172
Apr 26, 2024367.95379.85367.95371.75367.42134
Apr 25, 2024358.25375.85355.95367.95363.66968
Apr 24, 2024365.00372.00361.90365.55361.29834
Apr 23, 2024398.40399.00370.20371.00366.681,532
Apr 22, 2024365.00381.70365.00380.10375.672,815
Apr 19, 2024355.00365.30346.05363.55359.312,991
Apr 18, 2024342.00347.95340.95347.95343.89590
Apr 16, 2024331.40331.40323.00331.40327.54166
Apr 15, 2024325.00328.55325.00328.50324.67109
Apr 12, 2024337.70345.65326.00332.15328.28767
Apr 10, 2024337.90343.90337.90338.70334.751,349
Apr 9, 2024347.20347.20340.20344.40340.39239
Apr 8, 2024345.00355.80340.00343.45339.451,247
Apr 5, 2024345.05345.90340.25345.90341.87247
Apr 4, 2024348.00352.95342.85348.00343.94394
Apr 3, 2024345.15345.75345.15345.75341.72192
Apr 2, 2024328.00337.00324.85329.30325.461,515
Apr 1, 2024291.25321.20291.25321.00317.264,675
Mar 28, 2024319.30326.65305.40305.95302.386,086
Mar 27, 2024325.65333.15321.00321.45317.70720
Mar 26, 2024332.70340.00330.00330.00326.15951
Mar 22, 2024329.85341.30329.20335.80331.89488
Mar 21, 2024327.15333.25325.00325.05321.26503
Mar 20, 2024338.00344.35330.40331.05327.192,421
Mar 18, 2024335.00354.45335.00347.70343.652,144
Mar 15, 2024322.00337.60322.00337.60333.661,829
Mar 14, 2024300.65325.80300.45321.55317.801,587
Mar 13, 2024327.00329.70316.25316.25312.56527
Mar 12, 2024330.30342.75330.00332.85328.97359
Mar 11, 2024347.20348.05345.75345.90341.87274
Mar 7, 2024350.50353.85349.75351.90347.80623
Mar 6, 2024353.35353.50351.95353.50349.3894
Mar 5, 2024355.00362.50353.50360.00355.80557
Mar 4, 2024367.60367.60362.00362.05357.8321
Mar 1, 2024360.35367.45356.55363.05358.82676
Feb 29, 2024356.50370.00351.30367.40363.124,820
Feb 28, 2024362.10363.85355.25356.50352.34843
Feb 27, 2024366.50369.75362.05364.15359.91470
Feb 26, 2024378.05379.25365.40365.45361.19384
Feb 23, 2024355.05382.00355.05374.15369.791,326
Feb 22, 2024357.80369.00349.00366.75362.482,685
Feb 21, 2024371.20373.55351.00354.10349.971,946
Feb 20, 2024370.20371.10365.00366.90362.62482
Feb 19, 2024371.05378.30366.30372.55368.21912

Related Tickers

URAVIDEF.NS Uravi Defence and Technology Limited
402.40
-2.57%
 
SUNDRMBRAK.NS Sundaram Brake Linings Limited
832.45
-4.78%
 
HITECHGEAR.NS The Hi-Tech Gears Limited
643.00
-3.13%
 
PAVNAIND.NS Pavna Industries Limited
392.45
-3.59%
 
KALYANIFRG.NS Kalyani Forge Limited
541.35
-0.92%
 
HINDCOMPOS.NS Hindustan Composites Limited
443.40
-2.19%
 
RANEHOLDIN.NS Rane Holdings Limited
1,313.40
-2.18%
 
FMGOETZE.NS Federal-Mogul Goetze (India) Limited
353.10
-1.74%
 
KALYANIFRG.BO Kalyani Forge Limited
555.00
-0.89%
 
ASAL.NS Automotive Stampings and Assemblies Limited
437.70
-3.51%