Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Rane (Madras) Limited (RML.BO)

Compare
662.35
-1.65
(-0.25%)
At close: February 21 at 3:29:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025679.00685.90655.30662.35662.35310
Feb 20, 2025672.80733.00652.40664.00664.001,158
Feb 19, 2025635.55665.00633.30643.90643.90180
Feb 18, 2025623.50639.05613.00634.15634.15572
Feb 17, 2025633.00639.95609.50638.25638.25745
Feb 14, 2025641.55646.20624.50636.70636.70597
Feb 13, 2025650.00667.00650.00662.65662.651,631
Feb 12, 2025717.95717.95635.50652.95652.951,465
Feb 11, 2025682.15682.15663.90681.20681.201,874
Feb 10, 2025713.00713.00683.30697.00697.00194
Feb 7, 2025721.15731.40713.55713.85713.85280
Feb 6, 2025728.00728.00705.15707.20707.20498
Feb 5, 2025730.30739.00726.00728.90728.90138
Feb 4, 2025736.70737.45716.70722.65722.65461
Feb 3, 2025786.00786.00719.30731.10731.10113
Feb 1, 2025779.95779.95717.95720.85720.85626
Jan 31, 2025711.05727.65702.80713.95713.95672
Jan 30, 2025735.85735.85701.00716.75716.751,108
Jan 29, 2025673.10745.85673.10733.70733.70712
Jan 28, 2025683.05726.85683.05714.00714.00712
Jan 27, 2025756.00756.00702.70723.90723.90733
Jan 24, 2025773.05781.65741.15758.80758.80361
Jan 23, 2025765.95772.05761.90770.15770.1547
Jan 22, 2025772.80772.80740.10754.75754.75965
Jan 21, 2025802.00814.60770.95772.80772.80807
Jan 20, 2025770.05797.55770.00794.40794.40952
Jan 17, 2025822.00822.90762.30767.75767.751,509
Jan 16, 2025789.95847.00773.15777.15777.151,876
Jan 15, 2025791.00794.50779.30779.30779.301,054
Jan 14, 2025780.50792.00776.00781.00781.0086
Jan 13, 2025809.45813.00770.10772.05772.05998
Jan 10, 2025845.85847.05809.50812.65812.65844
Jan 9, 2025860.00860.00840.00847.45847.4542
Jan 8, 2025875.50875.50848.30860.65860.6563
Jan 7, 2025860.00865.40859.95865.25865.25233
Jan 6, 2025900.40904.55857.80862.35862.35739
Jan 3, 2025897.40925.00894.00911.00911.00290
Jan 2, 2025871.15906.75871.15897.40897.40139
Jan 1, 2025864.95904.90864.95884.05884.05311
Dec 31, 2024856.85866.60850.00862.95862.95500
Dec 30, 2024864.85877.95851.20855.40855.40163
Dec 27, 2024876.00883.50866.20867.75867.75160
Dec 26, 2024884.80884.80869.00871.80871.8081
Dec 24, 2024876.25885.85875.15876.00876.00158
Dec 23, 2024870.05897.00866.85867.65867.65218
Dec 20, 2024978.95978.95879.95889.50889.501,051
Dec 19, 2024913.05941.40913.00931.05931.05453
Dec 18, 2024921.20930.35915.00916.00916.0053
Dec 17, 2024927.30931.25907.00919.10919.10299
Dec 16, 2024941.55943.95920.75923.70923.70957
Dec 13, 2024940.55940.55917.00928.35928.3563
Dec 12, 2024972.20980.00929.85937.40937.40700
Dec 11, 2024986.00986.00963.00973.80973.80873
Dec 10, 2024980.501,022.00974.70986.50986.50865
Dec 9, 2024915.35988.00915.35979.35979.351,310
Dec 6, 2024919.10921.90908.90909.20909.20666
Dec 5, 2024915.95929.55902.55916.40916.40794
Dec 4, 2024895.80911.75895.80905.00905.00226
Dec 3, 2024895.45906.00887.10889.75889.75269
Dec 2, 2024865.55896.00858.25887.45887.45331
Nov 29, 2024846.65872.05843.10869.75869.75252
Nov 28, 2024871.00894.20843.00846.65846.651,376
Nov 27, 2024885.25885.90849.90870.95870.952,036
Nov 26, 2024834.40870.65816.10867.85867.852,828
Nov 25, 2024849.00849.00806.85815.15815.152,389
Nov 22, 2024834.90834.90794.15810.05810.05410
Nov 21, 2024843.90843.90787.00795.70795.701,197
Nov 19, 2024818.85832.00790.95804.50804.501,146
Nov 18, 2024828.90828.90772.95800.45800.451,265
Nov 14, 2024835.00835.00796.00809.65809.651,782
Nov 13, 2024843.60873.55810.00816.25816.253,697
Nov 12, 2024903.00909.00862.10872.15872.152,575
Nov 11, 2024904.30907.35880.00889.90889.903,208
Nov 8, 20241,040.001,040.00905.55914.75914.752,261
Nov 7, 2024983.00987.15953.00962.95962.95107
Nov 6, 2024969.25986.25966.75973.90973.901,204
Nov 4, 2024958.60958.60915.25937.15937.15534
Nov 1, 2024975.70977.00953.05958.60958.6049
Oct 31, 2024945.85985.00937.50967.25967.25689
Oct 29, 2024934.70940.60912.30916.55916.55752
Oct 28, 2024949.00952.00891.25941.35941.35501
Oct 25, 2024940.70940.70850.00890.25890.252,345
Oct 24, 20241,013.051,031.55938.25946.35946.354,680
Oct 23, 20241,008.551,043.90977.351,023.651,023.651,576
Oct 22, 20241,033.001,036.95976.00986.10986.10607
Oct 21, 20241,100.251,100.251,040.001,045.601,045.60358
Oct 18, 20241,097.001,101.701,050.201,087.701,087.70524
Oct 17, 20241,087.051,110.501,067.701,073.601,073.60770
Oct 16, 20241,109.801,116.951,095.501,108.951,108.95245
Oct 15, 20241,116.001,124.901,096.051,101.001,101.001,122
Oct 14, 20241,115.801,126.301,107.901,113.901,113.90288
Oct 11, 20241,113.501,125.851,107.001,111.601,111.60353
Oct 10, 20241,174.901,174.901,106.001,119.651,119.65436
Oct 9, 20241,179.001,179.001,101.601,109.151,109.15348
Oct 8, 20241,072.451,142.101,057.001,122.551,122.551,397
Oct 7, 20241,137.601,137.601,046.451,062.251,062.251,127
Oct 4, 20241,088.001,190.001,088.001,137.951,137.95857
Oct 3, 20241,070.051,154.901,070.051,120.951,120.953,718
Oct 1, 20241,144.001,208.201,144.001,152.651,152.652,329
Sep 30, 20241,177.201,177.201,135.701,149.351,149.351,411
Sep 27, 20241,210.001,210.001,177.001,182.001,182.001,012
Sep 26, 20241,213.001,215.001,180.401,189.851,189.85322
Sep 25, 20241,194.901,196.651,181.101,190.301,190.30555
Sep 24, 20241,171.001,204.901,171.001,185.601,185.60431
Sep 23, 20241,230.001,230.001,189.301,194.701,194.70172
Sep 20, 20241,186.001,196.701,176.901,183.051,183.05520
Sep 19, 20241,300.001,300.001,152.001,163.351,163.351,894
Sep 18, 20241,220.001,250.001,181.101,183.701,183.701,462
Sep 17, 20241,210.051,240.351,199.201,232.951,232.951,349
Sep 16, 20241,221.101,268.401,190.001,220.401,220.402,994
Sep 13, 20241,210.001,245.001,207.951,225.301,225.301,927
Sep 12, 20241,160.101,319.651,160.101,225.651,225.6510,949
Sep 11, 20241,234.001,254.601,170.901,184.551,184.553,656
Sep 10, 20241,255.651,266.901,229.001,237.101,237.10582
Sep 9, 20241,300.001,300.001,235.001,242.001,242.002,745
Sep 6, 20241,347.951,392.301,269.801,280.551,280.558,321
Sep 5, 20241,205.451,395.951,197.401,347.901,347.906,480
Sep 4, 20241,179.001,214.001,179.001,194.001,194.001,463
Sep 3, 20241,213.701,220.751,185.001,194.851,194.85653
Sep 2, 20241,274.001,274.001,180.801,211.601,211.603,203
Aug 30, 20241,251.101,278.151,212.001,233.001,233.005,026
Aug 29, 20241,262.601,289.251,224.001,258.201,258.205,416
Aug 28, 20241,301.351,313.151,250.001,253.551,253.553,615
Aug 26, 20241,393.951,393.951,297.001,306.001,306.003,771
Aug 23, 20241,404.951,404.951,334.851,366.601,366.6014,648
Aug 22, 20241,350.001,525.751,350.001,416.651,416.6585,375
Aug 21, 20241,100.501,320.601,094.001,320.601,320.6064,955
Aug 20, 20241,094.951,115.001,067.101,100.501,100.5012,162
Aug 19, 2024992.951,089.00991.301,079.051,079.057,566
Aug 16, 20241,022.501,059.95972.50980.80980.809,481
Aug 14, 2024970.001,045.00962.251,006.351,006.3515,814
Aug 13, 2024935.95999.00924.40968.55968.5512,463
Aug 12, 2024937.75938.00891.90904.35904.35967
Aug 9, 2024852.00917.95850.10900.85900.855,369
Aug 8, 2024833.00845.45830.50840.90840.90654
Aug 7, 2024832.00845.00827.95833.45833.45537
Aug 6, 2024836.60847.45813.00822.85822.852,615
Aug 5, 2024857.70865.05831.80836.65836.653,279
Aug 2, 2024880.25898.10867.60886.75886.75568
Aug 1, 2024897.50901.60875.10880.25880.25169
Jul 31, 2024896.55905.10888.95893.75893.75516
Jul 30, 2024908.40908.40888.05893.15893.15654
Jul 29, 2024903.00904.00891.10897.50897.50687
Jul 26, 2024915.45925.00901.80903.00903.003,410
Jul 25, 2024876.15932.85861.90903.00903.006,897
Jul 24, 2024840.85954.00840.85884.90884.906,243
Jul 23, 2024848.50855.95824.15831.55831.55918
Jul 22, 2024841.15862.65839.50848.50848.50480
Jul 19, 2024884.30890.65833.00841.15841.154,895
Jul 18, 2024888.90904.30880.45887.85887.851,490
Jul 16, 2024885.00909.85885.00903.00903.00703
Jul 15, 2024899.00899.05879.10885.20885.20756
Jul 12, 2024925.00925.00894.30899.00899.00531
Jul 11, 2024861.10913.75861.10906.00906.002,507
Jul 10, 2024898.00898.50870.60884.65884.651,492
Jul 9, 2024906.50913.60888.15891.35891.35895
Jul 8, 2024900.40911.10892.80901.00901.001,467
Jul 5, 2024889.35912.70882.10900.05900.051,702
Jul 4, 2024905.00905.00878.95893.65893.651,031
Jul 3, 2024923.85923.85889.00894.10894.101,436
Jul 2, 2024905.25920.55885.00904.05904.053,252
Jul 1, 2024869.55965.50856.25900.75900.7512,566
Jun 28, 2024872.10890.80865.60867.45867.451,627
Jun 27, 2024893.35893.35868.80870.25870.251,411
Jun 26, 2024908.75908.75877.30887.45887.45915
Jun 25, 2024898.00901.35883.90891.80891.801,881
Jun 24, 2024860.00911.00860.00884.15884.153,132
Jun 21, 2024890.50890.55862.00867.75867.753,332
Jun 20, 2024890.30910.50882.05887.20887.202,682
Jun 19, 2024883.75899.10865.30892.30892.301,638
Jun 18, 2024905.05911.05873.90877.95877.951,442
Jun 14, 2024872.85920.00862.00894.95894.955,547
Jun 13, 2024864.50880.55860.55874.00874.001,012
Jun 12, 2024865.00875.25854.10855.15855.15802
Jun 11, 2024863.00875.00855.25862.85862.852,429
Jun 10, 2024855.65875.00844.15867.60867.603,469
Jun 7, 2024803.95856.50803.95838.55838.553,482
Jun 6, 2024777.30807.70777.30796.95796.951,041
Jun 5, 2024750.10769.40738.05763.35763.355,454
Jun 4, 2024789.40798.35713.00759.20759.20786
Jun 3, 2024809.55822.05801.65804.50804.501,724
May 31, 2024806.50806.50773.35795.70795.703,755
May 30, 2024806.35807.85797.20802.05802.051,408
May 29, 2024807.55810.75803.00803.05803.05675
May 28, 2024836.90836.90807.30810.40810.40926
May 27, 2024879.80879.80811.35820.45820.45641
May 24, 2024859.05859.05821.00825.55825.551,466
May 23, 2024830.20845.35826.50842.20842.201,158
May 22, 2024780.05839.90780.05822.95822.951,321
May 21, 2024841.50843.20821.35825.00825.00539
May 17, 2024823.70844.75820.65835.05835.051,172
May 16, 2024825.40826.55811.20823.05823.052,948
May 15, 2024809.90838.55808.70821.35821.351,104
May 14, 2024799.05819.00798.70802.45802.452,158
May 13, 2024806.95810.45764.40807.30807.305,504
May 10, 2024793.20820.05777.35805.40805.403,724
May 9, 2024869.95888.00780.00791.55791.5520,326
May 8, 2024908.00911.55857.10862.30862.307,505
May 7, 2024898.00940.05890.65900.30900.307,979
May 6, 2024899.051,020.00881.30893.60893.6037,576
May 3, 2024858.10951.75827.00899.70899.7023,007
May 2, 2024836.95857.45830.90851.50851.501,022
Apr 30, 2024835.05851.90827.00842.55842.55409
Apr 29, 2024835.45849.10825.40833.70833.701,426
Apr 26, 2024843.40849.90814.35819.85819.85453
Apr 25, 2024837.00855.85834.75842.00842.00825
Apr 24, 2024840.00855.00826.50840.95840.953,727
Apr 23, 2024817.45869.55812.40848.35848.353,158
Apr 22, 2024836.30843.45819.15825.25825.254,017
Apr 19, 2024795.85832.10760.85826.25826.253,729
Apr 18, 2024755.70807.55754.65761.55761.553,561
Apr 16, 2024739.40752.00739.40750.65750.65371
Apr 15, 2024716.20742.85709.10739.00739.003,960
Apr 12, 2024743.25745.80734.60737.35737.35936
Apr 10, 2024744.05759.60735.10742.75742.751,826
Apr 9, 2024753.20762.10741.35750.65750.65460
Apr 8, 2024756.00765.00737.15746.45746.453,325
Apr 5, 2024741.60755.80725.00754.80754.801,066
Apr 4, 2024725.00749.80722.00740.10740.101,252
Apr 3, 2024726.00726.00714.95721.00721.00310
Apr 2, 2024722.35730.00717.20719.45719.452,523
Apr 1, 2024691.00730.10688.35728.05728.05881
Mar 28, 2024694.35695.00682.50688.30688.30549
Mar 27, 2024683.00708.80673.20678.15678.15746
Mar 26, 2024698.65698.65674.00685.10685.10756
Mar 22, 2024690.00770.00684.95690.30690.30443
Mar 21, 2024690.00702.40690.00693.55693.5586
Mar 20, 2024696.10707.60685.50692.35692.351,095
Mar 19, 2024693.70704.05693.60696.80696.80360
Mar 18, 2024695.90706.50688.15697.70697.701,560
Mar 15, 2024699.70710.50672.05710.50710.50455
Mar 14, 2024630.05706.70623.55697.20697.201,263
Mar 13, 2024686.00690.05643.00650.60650.60309
Mar 12, 2024693.50703.00688.70689.55689.55192
Mar 11, 2024720.00720.00687.20697.30697.301,234
Mar 7, 2024721.20723.00712.00719.80719.802,775
Mar 6, 2024720.30729.80704.95719.35719.353,932
Mar 5, 2024738.00738.00723.05728.40728.4077
Mar 4, 2024755.90755.90733.50737.55737.551,779
Mar 1, 2024769.00769.00731.85745.45745.45963
Feb 29, 2024745.75746.40721.80738.95738.951,453
Feb 28, 2024763.90764.50739.50746.50746.50478
Feb 27, 2024776.40777.60761.30761.55761.55267
Feb 26, 2024791.05797.25771.85772.90772.90441
Feb 23, 2024795.95809.00793.25795.75795.751,844
Feb 22, 2024784.70789.95780.25786.70786.701,136
Feb 21, 2024806.00808.05775.65779.20779.201,769

Related Tickers

RBL.BO Rane Brake Lining Limited
731.45
+1.04%
 
RBL.NS Rane Brake Lining Limited
730.65
+1.35%
 
RANEENGINE.NS Rane Engine Valve Limited
299.70
+0.33%
 
JAYBARMARU.NS Jay Bharat Maruti Limited
70.75
-1.86%
 
GNA.NS G N A Axles Limited
310.30
-1.55%
 
SJS.NS S.J.S. Enterprises Limited
897.00
+2.99%
 
MINDACORP.NS Minda Corporation Limited
526.80
-2.32%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
76.49
-1.68%
 
UNOMINDA.NS Uno Minda Limited
853.10
-1.87%
 
MOTHERSON.BO Samvardhana Motherson International Limited
128.75
-2.43%