NSE - Delayed Quote INR

Rane Engine Valve Limited (RANEENGINE.NS)

Compare
386.65 -14.55 (-3.63%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 408.95 408.95 385.00 386.65 386.65 4,967
Jan 9, 2025 426.00 426.00 396.10 401.20 401.20 4,555
Jan 8, 2025 413.95 415.00 403.60 408.35 408.35 3,503
Jan 7, 2025 415.60 423.65 406.25 416.25 416.25 2,415
Jan 6, 2025 444.00 444.00 404.10 409.95 409.95 4,317
Jan 3, 2025 438.75 445.00 432.20 440.95 440.95 9,748
Jan 2, 2025 415.30 439.10 412.65 429.70 429.70 9,453
Jan 1, 2025 401.20 417.80 401.20 413.35 413.35 3,711
Dec 31, 2024 398.00 421.35 394.00 405.30 405.30 5,025
Dec 30, 2024 418.30 418.60 392.85 398.00 398.00 3,452
Dec 27, 2024 429.75 431.90 413.00 418.30 418.30 3,381
Dec 26, 2024 432.00 439.90 417.05 423.35 423.35 4,657
Dec 24, 2024 449.95 449.95 427.20 430.25 430.25 3,601
Dec 23, 2024 460.90 460.90 431.35 438.00 438.00 5,401
Dec 20, 2024 441.95 466.30 441.95 449.00 449.00 17,818
Dec 19, 2024 441.05 446.45 431.70 441.95 441.95 7,303
Dec 18, 2024 466.00 466.00 444.05 447.95 447.95 3,966
Dec 17, 2024 463.45 463.45 445.00 447.45 447.45 3,819
Dec 16, 2024 454.55 458.85 440.55 456.70 456.70 11,135
Dec 13, 2024 450.95 450.95 427.20 439.80 439.80 8,096
Dec 12, 2024 459.20 460.95 448.00 448.70 448.70 4,938
Dec 11, 2024 458.20 466.00 448.20 458.40 458.40 9,374
Dec 10, 2024 465.00 473.95 456.05 457.65 457.65 22,275
Dec 9, 2024 438.00 458.95 435.00 456.05 456.05 27,383
Dec 6, 2024 434.90 442.00 420.05 434.70 434.70 9,454
Dec 5, 2024 412.00 445.00 412.00 427.30 427.30 22,068
Dec 4, 2024 420.70 420.70 410.00 414.45 414.45 10,284
Dec 3, 2024 421.70 421.70 415.60 417.70 417.70 2,731
Dec 2, 2024 420.50 426.90 415.25 415.60 415.60 4,647
Nov 29, 2024 431.00 434.25 411.00 415.10 415.10 5,393
Nov 28, 2024 432.00 437.50 406.30 422.70 422.70 4,758
Nov 27, 2024 399.55 419.50 394.00 417.30 417.30 6,964
Nov 26, 2024 399.95 400.10 393.00 399.55 399.55 2,398
Nov 25, 2024 380.20 401.00 380.20 393.00 393.00 7,812
Nov 22, 2024 387.00 399.00 376.00 382.00 382.00 5,338
Nov 21, 2024 394.00 398.80 381.00 387.90 387.90 2,861
Nov 19, 2024 390.90 407.60 388.70 393.95 393.95 2,293
Nov 18, 2024 396.00 396.00 371.00 392.85 392.85 3,454
Nov 14, 2024 396.30 396.30 381.00 383.85 383.85 1,250
Nov 13, 2024 407.90 407.90 387.70 388.50 388.50 5,372
Nov 12, 2024 418.00 419.90 400.10 408.10 408.10 3,130
Nov 11, 2024 422.20 422.20 408.00 412.75 412.75 2,090
Nov 8, 2024 443.65 448.80 420.00 422.20 422.20 4,456
Nov 7, 2024 444.00 447.40 434.25 440.30 440.30 3,149
Nov 6, 2024 431.50 444.85 429.00 441.40 441.40 8,794
Nov 5, 2024 431.00 431.00 415.00 424.90 424.90 3,277
Nov 4, 2024 435.95 436.00 420.00 421.85 421.85 2,907
Nov 1, 2024 429.65 434.00 422.00 428.50 428.50 2,403
Oct 31, 2024 414.30 428.65 414.00 422.00 422.00 5,707
Oct 30, 2024 413.00 423.65 406.60 414.25 414.25 6,022
Oct 29, 2024 410.25 421.65 400.25 413.55 413.55 20,315
Oct 28, 2024 421.25 437.00 421.25 421.25 421.25 14,294
Oct 25, 2024 460.25 460.25 443.40 443.40 443.40 3,855
Oct 24, 2024 493.30 493.30 460.00 466.70 466.70 58,112
Oct 23, 2024 447.50 469.85 428.50 469.85 469.85 5,069
Oct 22, 2024 453.00 453.00 445.00 447.50 447.50 1,015
Oct 21, 2024 472.40 475.90 455.25 460.35 460.35 2,269
Oct 18, 2024 473.70 474.00 454.10 469.90 469.90 4,172
Oct 17, 2024 469.90 476.00 460.00 474.20 474.20 2,891
Oct 16, 2024 471.00 478.45 462.00 464.15 464.15 2,584
Oct 15, 2024 465.65 489.90 465.65 475.50 475.50 3,011
Oct 14, 2024 486.95 488.00 470.00 475.05 475.05 1,638
Oct 11, 2024 470.00 484.65 463.25 478.15 478.15 2,963
Oct 10, 2024 470.80 478.95 467.00 469.55 469.55 2,176
Oct 9, 2024 470.45 488.80 460.00 470.80 470.80 3,226
Oct 8, 2024 463.85 483.00 442.05 477.80 477.80 5,292
Oct 7, 2024 479.25 492.85 459.05 463.85 463.85 7,230
Oct 4, 2024 480.00 494.90 480.00 483.20 483.20 3,723
Oct 3, 2024 494.20 506.70 481.15 483.80 483.80 4,897
Oct 1, 2024 498.00 509.85 491.00 505.40 505.40 3,587
Sep 30, 2024 505.00 515.00 486.50 498.20 498.20 3,781
Sep 27, 2024 510.10 524.00 503.00 507.70 507.70 2,988
Sep 26, 2024 538.00 538.00 501.25 511.35 511.35 8,751
Sep 25, 2024 535.00 538.50 520.00 524.45 524.45 3,358
Sep 24, 2024 527.00 544.00 527.00 531.60 531.60 2,137
Sep 23, 2024 547.45 547.45 518.60 529.35 529.35 4,179
Sep 20, 2024 518.00 544.20 510.00 535.25 535.25 6,668
Sep 19, 2024 526.05 528.00 508.80 518.80 518.80 5,219
Sep 18, 2024 532.00 533.95 507.35 531.30 531.30 5,427
Sep 17, 2024 522.00 541.80 517.75 528.90 528.90 4,951
Sep 16, 2024 554.80 554.80 530.00 536.90 536.90 3,768
Sep 13, 2024 541.05 557.95 540.00 546.35 546.35 4,732
Sep 12, 2024 532.00 548.95 520.00 540.70 540.70 5,480
Sep 11, 2024 569.90 570.00 531.50 532.20 532.20 16,804
Sep 10, 2024 563.70 575.00 556.25 559.45 559.45 39,795
Sep 9, 2024 557.80 558.70 542.05 557.85 557.85 57,529
Sep 6, 2024 515.00 537.15 512.00 532.10 532.10 61,957
Sep 5, 2024 525.00 525.00 490.00 511.60 511.60 39,606
Sep 4, 2024 509.90 518.20 504.00 508.60 508.60 4,446
Sep 3, 2024 515.00 520.45 508.50 514.70 514.70 4,000
Sep 2, 2024 519.00 525.00 512.00 520.45 520.45 4,892
Aug 30, 2024 524.05 546.90 506.00 521.85 521.85 10,475
Aug 29, 2024 539.00 557.95 520.00 525.80 525.80 12,467
Aug 28, 2024 558.05 558.05 536.00 539.55 539.55 20,642
Aug 27, 2024 579.00 590.00 557.05 561.80 561.80 11,228
Aug 26, 2024 639.95 639.95 581.00 586.30 586.30 101,044
Aug 23, 2024 568.90 666.00 544.10 642.95 642.95 528,047
Aug 22, 2024 542.00 595.00 525.10 569.10 569.10 763,251
Aug 21, 2024 431.00 519.00 428.00 519.00 519.00 500,550
Aug 20, 2024 453.00 453.00 430.05 432.50 432.50 12,296
Aug 19, 2024 423.90 446.00 422.00 442.40 442.40 28,859
Aug 16, 2024 424.00 430.80 418.00 419.30 419.30 5,975
Aug 14, 2024 418.15 428.85 412.00 423.65 423.65 22,739
Aug 13, 2024 412.00 435.95 409.00 416.10 416.10 32,239
Aug 12, 2024 415.00 423.85 404.35 411.40 411.40 9,180
Aug 9, 2024 389.90 425.00 387.95 417.75 417.75 27,158
Aug 8, 2024 396.00 399.00 382.00 384.25 384.25 5,076
Aug 7, 2024 391.15 393.30 382.55 391.05 391.05 5,684
Aug 6, 2024 391.85 391.85 375.30 379.55 379.55 4,726
Aug 5, 2024 395.00 402.95 378.00 382.80 382.80 8,283
Aug 2, 2024 402.15 413.40 395.60 397.90 397.90 11,639
Aug 1, 2024 414.00 428.40 406.95 408.65 408.65 12,380
Jul 31, 2024 394.10 417.00 394.10 413.85 413.85 18,504
Jul 30, 2024 403.40 409.00 400.05 402.50 402.50 4,205
Jul 29, 2024 393.90 405.00 393.90 403.40 403.40 9,053
Jul 26, 2024 396.15 402.00 392.00 393.90 393.90 8,467
Jul 25, 2024 397.65 407.00 390.25 392.45 392.45 14,482
Jul 24, 2024 387.95 407.20 382.55 398.55 398.55 30,302
Jul 23, 2024 418.50 426.85 383.50 387.75 387.75 46,472
Jul 22, 2024 393.55 419.05 393.55 417.00 417.00 9,223
Jul 19, 2024 424.40 424.40 396.05 400.45 400.45 11,517
Jul 18, 2024 428.30 432.00 421.25 424.40 424.40 9,780
Jul 16, 2024 5.00 Dividend
Jul 16, 2024 427.00 432.95 415.50 428.30 428.30 5,509
Jul 15, 2024 443.95 443.95 423.95 429.15 424.15 14,284
Jul 12, 2024 443.50 443.50 428.00 430.15 425.14 12,446
Jul 11, 2024 419.95 448.00 416.25 434.05 428.99 40,614
Jul 10, 2024 425.00 429.10 408.00 418.15 413.28 9,054
Jul 9, 2024 425.00 429.70 417.00 422.65 417.73 4,312
Jul 8, 2024 426.00 437.00 417.00 422.75 417.82 11,388
Jul 5, 2024 420.00 429.45 417.70 424.10 419.16 19,519
Jul 4, 2024 437.00 437.00 418.00 421.45 416.54 17,733
Jul 3, 2024 432.90 439.95 425.00 426.90 421.93 14,744
Jul 2, 2024 448.05 456.80 423.55 429.85 424.84 49,246
Jul 1, 2024 421.10 462.10 418.75 446.30 441.10 91,196
Jun 28, 2024 428.80 428.80 414.70 420.10 415.21 8,424
Jun 27, 2024 427.00 430.00 415.75 418.60 413.72 13,608
Jun 26, 2024 422.65 430.20 418.15 422.55 417.63 7,392
Jun 25, 2024 424.95 434.00 415.55 418.55 413.67 15,271
Jun 24, 2024 421.90 428.85 413.85 419.15 414.27 11,445
Jun 21, 2024 421.50 425.05 410.75 415.50 410.66 9,035
Jun 20, 2024 419.05 425.85 412.05 417.55 412.69 12,100
Jun 19, 2024 423.30 423.35 410.00 415.40 410.56 11,056
Jun 18, 2024 405.20 418.95 405.20 414.15 409.32 19,014
Jun 14, 2024 400.00 410.40 398.00 400.70 396.03 11,580
Jun 13, 2024 402.75 404.65 391.15 398.35 393.71 4,710
Jun 12, 2024 415.45 415.45 395.70 398.15 393.51 9,990
Jun 11, 2024 419.00 430.00 404.45 407.55 402.80 17,839
Jun 10, 2024 398.00 428.05 398.00 413.30 408.48 26,034
Jun 7, 2024 366.30 396.10 363.70 395.05 390.45 28,360
Jun 6, 2024 355.45 366.80 353.10 360.10 355.90 4,712
Jun 5, 2024 346.50 356.40 338.55 349.35 345.28 4,724
Jun 4, 2024 359.65 360.45 343.45 346.95 342.91 9,045
Jun 3, 2024 365.30 368.45 358.00 361.50 357.29 4,967
May 31, 2024 352.30 363.00 352.10 359.25 355.06 4,117
May 30, 2024 358.50 360.00 346.00 350.05 345.97 6,988
May 29, 2024 360.25 365.05 354.00 356.40 352.25 5,628
May 28, 2024 370.00 375.15 358.10 360.90 356.70 5,665
May 27, 2024 363.00 379.85 363.00 371.80 367.47 7,190
May 24, 2024 374.45 379.35 372.00 373.90 369.54 3,832
May 23, 2024 382.30 382.30 367.05 371.05 366.73 5,714
May 22, 2024 376.50 378.00 365.65 374.80 370.43 10,391
May 21, 2024 389.00 389.00 368.55 371.85 367.52 5,670
May 17, 2024 371.30 374.80 364.00 372.05 367.72 4,220
May 16, 2024 378.00 378.00 363.05 365.50 361.24 5,783
May 15, 2024 372.00 380.85 364.25 376.30 371.92 7,893
May 14, 2024 368.00 368.00 357.55 364.00 359.76 23,815
May 13, 2024 367.80 367.95 351.00 355.65 351.51 6,724
May 10, 2024 365.90 365.90 352.25 359.10 354.92 8,228
May 9, 2024 394.70 398.45 367.80 367.85 363.56 12,049
May 8, 2024 409.85 409.85 380.10 387.15 382.64 27,743
May 7, 2024 411.45 422.85 388.00 395.00 390.40 102,924
May 6, 2024 392.70 406.00 388.00 405.75 401.02 93,346
May 3, 2024 375.80 386.70 367.05 386.70 382.19 73,695
May 2, 2024 378.85 378.85 365.00 368.30 364.01 3,721
Apr 30, 2024 383.90 384.75 367.50 372.30 367.96 5,676
Apr 29, 2024 373.95 388.00 373.70 379.30 374.88 9,495
Apr 26, 2024 369.20 380.95 367.20 373.85 369.49 6,314
Apr 25, 2024 356.25 377.30 356.25 369.15 364.85 9,228
Apr 24, 2024 377.70 377.70 360.75 364.60 360.35 9,440
Apr 23, 2024 401.80 401.80 370.00 371.20 366.88 17,173
Apr 22, 2024 369.00 383.15 367.00 382.70 378.24 27,562
Apr 19, 2024 355.00 364.95 344.00 364.95 360.70 22,104
Apr 18, 2024 337.50 347.60 335.50 347.60 343.55 8,947
Apr 16, 2024 329.05 337.00 320.00 331.05 327.19 10,754
Apr 15, 2024 320.00 334.00 318.00 328.90 325.07 2,264
Apr 12, 2024 344.00 347.85 330.00 332.85 328.97 7,103
Apr 10, 2024 337.70 344.80 333.00 337.75 333.81 3,738
Apr 9, 2024 345.10 350.05 336.25 341.30 337.32 4,206
Apr 8, 2024 348.30 350.90 340.30 342.80 338.81 2,367
Apr 5, 2024 350.05 350.75 340.00 348.30 344.24 4,185
Apr 4, 2024 336.00 354.70 336.00 348.75 344.69 6,537
Apr 3, 2024 339.00 350.00 332.10 347.25 343.20 7,934
Apr 2, 2024 332.90 334.80 325.90 333.95 330.06 8,014
Apr 1, 2024 314.45 318.90 314.45 318.90 315.18 2,454
Mar 28, 2024 324.90 326.45 303.35 303.75 300.21 21,330
Mar 27, 2024 336.50 336.50 317.00 319.30 315.58 13,189
Mar 26, 2024 340.95 340.95 328.25 330.10 326.25 12,404
Mar 22, 2024 327.00 342.35 326.10 340.95 336.98 6,132
Mar 21, 2024 329.75 333.50 318.25 326.05 322.25 5,495
Mar 20, 2024 344.00 344.00 321.10 323.50 319.73 5,536
Mar 19, 2024 349.25 349.80 332.20 334.45 330.55 3,802
Mar 18, 2024 344.00 349.85 330.30 348.30 344.24 5,651
Mar 15, 2024 310.45 335.80 310.00 335.60 331.69 5,890
Mar 14, 2024 299.00 324.95 298.40 319.85 316.12 5,189
Mar 13, 2024 336.90 336.90 313.30 313.75 310.09 3,808
Mar 12, 2024 343.05 343.05 328.55 329.75 325.91 3,577
Mar 11, 2024 350.30 351.90 343.00 345.85 341.82 2,829
Mar 7, 2024 352.20 355.95 350.30 352.05 347.95 7,122
Mar 6, 2024 359.80 359.80 350.00 351.75 347.65 3,319
Mar 5, 2024 353.00 364.50 353.00 361.25 357.04 2,388
Mar 4, 2024 368.90 371.95 352.60 358.30 354.13 3,950
Mar 1, 2024 371.00 371.00 360.05 362.20 357.98 3,429
Feb 29, 2024 354.90 372.60 351.00 366.90 362.63 5,014
Feb 28, 2024 362.25 368.85 353.50 355.05 350.91 4,641
Feb 27, 2024 364.75 373.70 362.00 362.45 358.23 5,157
Feb 26, 2024 379.00 379.00 362.20 364.75 360.50 3,079
Feb 23, 2024 365.65 382.20 363.10 372.50 368.16 17,600
Feb 22, 2024 356.10 367.40 348.30 364.00 359.76 9,268
Feb 21, 2024 370.80 371.90 350.00 356.00 351.85 11,537
Feb 20, 2024 376.80 376.80 363.25 365.55 361.29 5,891
Feb 19, 2024 362.15 377.95 362.15 374.65 370.28 3,604
Feb 16, 2024 380.15 385.95 370.30 372.10 367.76 11,944
Feb 15, 2024 399.80 399.80 369.45 377.05 372.66 17,257
Feb 14, 2024 379.00 412.00 378.90 388.60 384.07 27,174
Feb 13, 2024 416.80 416.80 398.85 398.85 394.20 6,012
Feb 12, 2024 419.85 424.85 419.85 419.85 414.96 9,784
Feb 9, 2024 440.10 449.90 436.45 441.95 436.80 3,288
Feb 8, 2024 439.90 459.95 437.00 440.10 434.97 6,204
Feb 7, 2024 431.60 448.20 431.60 441.25 436.11 6,737
Feb 6, 2024 440.00 447.40 429.95 436.50 431.41 11,241
Feb 5, 2024 464.00 464.00 435.00 441.15 436.01 4,680
Feb 2, 2024 450.10 469.00 430.00 444.90 439.72 8,190
Feb 1, 2024 465.30 465.30 438.10 450.10 444.86 39,101
Jan 31, 2024 421.90 443.15 419.00 443.15 437.99 9,155
Jan 30, 2024 422.85 440.00 415.00 422.05 417.13 10,991
Jan 29, 2024 432.65 442.20 418.05 426.80 421.83 11,710
Jan 25, 2024 412.15 432.75 407.80 432.20 427.16 12,937
Jan 24, 2024 405.00 425.00 405.00 412.15 407.35 13,291
Jan 23, 2024 445.85 456.00 423.55 423.55 418.62 15,766
Jan 19, 2024 503.50 505.95 457.80 458.15 452.81 178,972
Jan 18, 2024 451.00 481.90 451.00 481.90 476.29 86,365
Jan 17, 2024 388.05 438.10 385.50 438.10 433.00 162,282
Jan 16, 2024 371.10 398.30 363.65 398.30 393.66 140,101
Jan 15, 2024 360.00 378.35 358.00 362.10 357.88 8,199
Jan 12, 2024 366.00 369.00 357.55 364.60 360.35 3,163
Jan 11, 2024 363.90 369.90 358.00 365.15 360.90 10,568
Jan 10, 2024 340.25 360.00 340.25 357.05 352.89 2,842

Related Tickers

HINDCOMPOS.NS Hindustan Composites Limited
489.45
-4.11%
 
GRPLTD.NS GRP Limited
3,244.40
-1.85%
 
PAVNAIND.NS Pavna Industries Limited
516.70
+3.63%
 
RML.NS Rane (Madras) Limited
814.90
-3.41%
 
MUNJALSHOW.NS Munjal Showa Limited
136.69
-2.64%
 
INDNIPPON.NS India Nippon Electricals Limited
648.95
-3.13%
 
RANEHOLDIN.NS Rane Holdings Limited
1,635.20
-3.06%
 
AUTOAXLES.NS Automotive Axles Limited
1,785.30
-0.54%
 
HITECHGEAR.NS The Hi-Tech Gears Limited
790.95
-4.74%
 
WHEELS.NS Wheels India Limited
686.50
-1.14%