NSE - Delayed Quote INR

Rane (Madras) Limited (RML.NS)

Compare
814.90 -28.80 (-3.41%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 844.05 850.05 811.30 814.90 814.90 7,487
Jan 9, 2025 862.95 864.95 838.95 843.70 843.70 4,621
Jan 8, 2025 871.50 878.35 860.05 862.05 862.05 2,058
Jan 7, 2025 850.00 876.80 850.00 867.30 867.30 3,399
Jan 6, 2025 922.90 922.90 855.50 865.30 865.30 5,992
Jan 3, 2025 899.90 924.00 889.00 911.00 911.00 4,655
Jan 2, 2025 893.65 909.00 883.05 903.35 903.35 6,177
Jan 1, 2025 866.90 904.00 855.25 893.65 893.65 7,420
Dec 31, 2024 864.60 871.90 845.55 861.25 861.25 6,012
Dec 30, 2024 867.95 878.70 851.30 853.65 853.65 6,745
Dec 27, 2024 862.80 887.95 862.80 872.05 872.05 3,482
Dec 26, 2024 876.15 886.20 865.80 875.25 875.25 6,269
Dec 24, 2024 881.00 887.45 870.00 876.15 876.15 5,663
Dec 23, 2024 895.95 916.20 868.00 871.90 871.90 10,766
Dec 20, 2024 924.85 933.90 880.80 891.45 891.45 10,259
Dec 19, 2024 908.05 949.90 901.80 923.30 923.30 7,995
Dec 18, 2024 920.35 934.80 912.00 917.60 917.60 5,056
Dec 17, 2024 923.00 932.90 907.10 922.55 922.55 8,359
Dec 16, 2024 928.00 946.40 919.00 923.45 923.45 5,165
Dec 13, 2024 943.35 943.35 911.10 926.05 926.05 8,773
Dec 12, 2024 965.00 978.00 932.00 938.55 938.55 10,051
Dec 11, 2024 982.00 985.35 961.10 969.25 969.25 6,422
Dec 10, 2024 981.50 1,024.00 962.80 983.55 983.55 40,731
Dec 9, 2024 914.65 989.00 914.35 981.50 981.50 65,659
Dec 6, 2024 919.65 924.10 906.00 910.55 910.55 5,430
Dec 5, 2024 913.05 932.75 905.05 916.00 916.00 16,206
Dec 4, 2024 887.00 919.20 887.00 907.75 907.75 14,624
Dec 3, 2024 902.80 906.95 885.00 891.35 891.35 7,371
Dec 2, 2024 869.40 895.10 856.50 889.45 889.45 12,947
Nov 29, 2024 850.95 874.95 842.25 869.40 869.40 15,237
Nov 28, 2024 865.00 895.65 841.10 848.40 848.40 16,632
Nov 27, 2024 862.80 896.95 841.10 871.50 871.50 23,630
Nov 26, 2024 814.90 872.95 810.00 862.00 862.00 35,352
Nov 25, 2024 812.65 825.00 807.60 814.60 814.60 9,398
Nov 22, 2024 794.80 822.05 794.80 805.30 805.30 9,450
Nov 21, 2024 800.00 808.90 785.00 792.75 792.75 19,132
Nov 19, 2024 815.00 832.95 791.10 803.95 803.95 14,567
Nov 18, 2024 810.55 815.00 771.10 799.10 799.10 26,488
Nov 14, 2024 825.00 841.95 790.75 807.30 807.30 38,614
Nov 13, 2024 860.00 874.65 807.20 817.25 817.25 45,075
Nov 12, 2024 895.40 915.95 860.00 870.90 870.90 11,721
Nov 11, 2024 929.75 929.75 885.50 890.65 890.65 15,647
Nov 8, 2024 961.40 969.95 907.00 916.00 916.00 15,145
Nov 7, 2024 972.00 988.40 951.25 961.35 961.35 14,009
Nov 6, 2024 952.00 995.00 952.00 979.30 979.30 10,597
Nov 5, 2024 930.10 965.00 930.05 955.20 955.20 11,481
Nov 4, 2024 948.80 960.50 913.20 938.45 938.45 19,203
Nov 1, 2024 975.00 975.00 950.00 963.25 963.25 4,894
Oct 31, 2024 943.65 980.25 934.95 971.50 971.50 18,834
Oct 30, 2024 908.95 947.95 908.05 943.55 943.55 9,807
Oct 29, 2024 926.05 949.45 910.25 918.15 918.15 7,121
Oct 28, 2024 900.00 955.30 887.40 940.40 940.40 24,792
Oct 25, 2024 941.00 945.05 849.00 890.40 890.40 66,646
Oct 24, 2024 1,010.00 1,030.70 935.40 948.60 948.60 60,203
Oct 23, 2024 999.00 1,050.00 973.55 1,012.95 1,012.95 21,786
Oct 22, 2024 1,036.90 1,040.00 972.50 984.10 984.10 12,953
Oct 21, 2024 1,101.15 1,106.00 1,036.90 1,046.75 1,046.75 7,512
Oct 18, 2024 1,078.05 1,100.00 1,048.65 1,090.25 1,090.25 6,060
Oct 17, 2024 1,097.60 1,106.90 1,061.10 1,071.35 1,071.35 13,862
Oct 16, 2024 1,097.50 1,117.95 1,092.30 1,108.70 1,108.70 4,838
Oct 15, 2024 1,112.50 1,122.00 1,093.90 1,101.60 1,101.60 6,222
Oct 14, 2024 1,109.25 1,129.10 1,106.00 1,112.50 1,112.50 8,170
Oct 11, 2024 1,109.00 1,126.45 1,105.00 1,113.95 1,113.95 4,567
Oct 10, 2024 1,121.80 1,128.75 1,105.25 1,119.30 1,119.30 4,955
Oct 9, 2024 1,130.10 1,146.95 1,098.05 1,105.20 1,105.20 5,351
Oct 8, 2024 1,065.00 1,150.00 1,060.05 1,127.60 1,127.60 12,045
Oct 7, 2024 1,138.35 1,141.15 1,047.95 1,061.90 1,061.90 16,608
Oct 4, 2024 1,118.95 1,159.80 1,092.00 1,138.35 1,138.35 12,454
Oct 3, 2024 1,150.75 1,154.30 1,105.50 1,118.95 1,118.95 11,880
Oct 1, 2024 1,146.10 1,205.80 1,137.05 1,150.85 1,150.85 16,604
Sep 30, 2024 1,172.05 1,179.65 1,135.00 1,145.95 1,145.95 27,184
Sep 27, 2024 1,187.50 1,213.85 1,176.10 1,184.60 1,184.60 9,099
Sep 26, 2024 1,212.00 1,217.60 1,176.00 1,187.50 1,187.50 9,366
Sep 25, 2024 1,200.00 1,200.00 1,179.45 1,191.55 1,191.55 7,285
Sep 24, 2024 1,194.00 1,203.35 1,176.50 1,184.00 1,184.00 7,779
Sep 23, 2024 1,230.00 1,230.00 1,183.60 1,194.00 1,194.00 11,835
Sep 20, 2024 1,194.70 1,199.75 1,171.75 1,183.15 1,183.15 9,503
Sep 19, 2024 1,195.00 1,220.15 1,152.40 1,163.35 1,163.35 19,332
Sep 18, 2024 1,234.95 1,239.95 1,182.35 1,192.95 1,192.95 18,382
Sep 17, 2024 1,203.30 1,246.85 1,202.90 1,227.65 1,227.65 12,045
Sep 16, 2024 1,248.00 1,281.20 1,199.00 1,217.75 1,217.75 16,824
Sep 13, 2024 1,206.00 1,244.00 1,201.55 1,222.10 1,222.10 17,678
Sep 12, 2024 1,185.30 1,315.00 1,183.55 1,223.65 1,223.65 85,227
Sep 11, 2024 1,226.90 1,259.95 1,168.40 1,181.05 1,181.05 28,100
Sep 10, 2024 1,275.00 1,275.00 1,226.85 1,234.60 1,234.60 11,829
Sep 9, 2024 1,284.20 1,284.20 1,234.95 1,244.95 1,244.95 24,100
Sep 6, 2024 1,354.95 1,417.50 1,268.35 1,284.20 1,284.20 115,028
Sep 5, 2024 1,205.00 1,399.00 1,196.00 1,340.65 1,340.65 131,989
Sep 4, 2024 1,162.00 1,217.80 1,162.00 1,194.10 1,194.10 27,677
Sep 3, 2024 1,202.00 1,228.60 1,180.00 1,193.15 1,193.15 16,485
Sep 2, 2024 1,277.00 1,280.00 1,178.55 1,217.70 1,217.70 40,305
Aug 30, 2024 1,278.70 1,279.95 1,225.25 1,235.75 1,235.75 23,621
Aug 29, 2024 1,269.00 1,289.35 1,224.00 1,258.05 1,258.05 37,527
Aug 28, 2024 1,307.00 1,315.10 1,251.05 1,261.00 1,261.00 40,244
Aug 27, 2024 1,278.35 1,342.00 1,272.20 1,282.85 1,282.85 42,544
Aug 26, 2024 1,355.00 1,364.85 1,292.35 1,310.85 1,310.85 53,539
Aug 23, 2024 1,387.10 1,397.45 1,330.00 1,367.85 1,367.85 186,205
Aug 22, 2024 1,351.00 1,529.00 1,350.00 1,413.45 1,413.45 1,164,674
Aug 21, 2024 1,091.60 1,318.85 1,090.10 1,318.85 1,318.85 692,102
Aug 20, 2024 1,100.00 1,116.00 1,068.95 1,099.05 1,099.05 97,693
Aug 19, 2024 983.30 1,090.00 983.30 1,078.00 1,078.00 154,661
Aug 16, 2024 1,009.00 1,058.00 974.25 983.00 983.00 80,944
Aug 14, 2024 965.65 1,045.00 961.05 1,004.85 1,004.85 295,662
Aug 13, 2024 915.00 999.00 914.95 965.65 965.65 299,575
Aug 12, 2024 909.00 919.00 890.10 904.00 904.00 15,450
Aug 9, 2024 842.45 919.70 842.45 899.65 899.65 69,813
Aug 8, 2024 843.70 847.85 825.10 839.55 839.55 8,950
Aug 7, 2024 840.00 847.45 818.65 833.35 833.35 7,313
Aug 6, 2024 841.65 846.75 808.10 822.60 822.60 13,665
Aug 5, 2024 850.00 869.90 831.00 836.30 836.30 16,165
Aug 2, 2024 882.00 898.00 864.20 883.10 883.10 18,958
Aug 1, 2024 906.15 906.15 871.30 881.15 881.15 8,045
Jul 31, 2024 896.55 909.00 889.20 895.00 895.00 9,373
Jul 30, 2024 896.45 907.70 888.65 896.45 896.45 8,245
Jul 29, 2024 910.20 910.20 890.00 896.45 896.45 13,085
Jul 26, 2024 909.00 926.40 900.00 903.75 903.75 16,003
Jul 25, 2024 872.30 935.00 862.45 901.30 901.30 76,382
Jul 24, 2024 830.00 960.00 830.00 885.60 885.60 172,422
Jul 23, 2024 847.15 856.05 824.05 832.95 832.95 8,154
Jul 22, 2024 835.00 863.00 835.00 847.15 847.15 11,765
Jul 19, 2024 876.25 899.90 834.10 841.70 841.70 28,821
Jul 18, 2024 900.55 904.95 881.00 887.35 887.35 9,878
Jul 16, 2024 889.45 911.90 889.45 902.40 902.40 14,762
Jul 15, 2024 899.90 901.25 877.95 889.75 889.75 7,567
Jul 12, 2024 920.00 924.00 893.35 896.70 896.70 15,879
Jul 11, 2024 883.25 919.00 882.45 907.25 907.25 33,519
Jul 10, 2024 892.00 899.50 869.15 882.45 882.45 10,149
Jul 9, 2024 903.15 911.60 888.05 893.70 893.70 14,380
Jul 8, 2024 902.45 911.00 891.25 903.15 903.15 21,249
Jul 5, 2024 889.95 914.00 882.00 900.70 900.70 21,053
Jul 4, 2024 898.05 902.45 875.20 889.65 889.65 16,660
Jul 3, 2024 898.05 906.15 891.15 899.20 899.20 17,564
Jul 2, 2024 907.70 924.80 881.10 899.70 899.70 62,670
Jul 1, 2024 865.05 964.40 865.05 905.25 905.25 206,954
Jun 28, 2024 872.00 894.15 862.05 866.55 866.55 17,299
Jun 27, 2024 887.75 896.00 866.00 872.00 872.00 12,205
Jun 26, 2024 902.00 909.00 874.55 887.75 887.75 16,025
Jun 25, 2024 882.70 906.90 882.70 893.05 893.05 17,797
Jun 24, 2024 867.20 907.90 862.30 882.50 882.50 19,910
Jun 21, 2024 887.45 895.45 859.95 867.20 867.20 19,941
Jun 20, 2024 899.00 911.00 880.05 886.25 886.25 25,167
Jun 19, 2024 879.45 899.50 866.10 892.60 892.60 28,013
Jun 18, 2024 909.00 913.45 873.80 879.25 879.25 31,731
Jun 14, 2024 874.95 923.80 865.80 895.80 895.80 41,412
Jun 13, 2024 873.90 885.00 857.25 873.20 873.20 11,973
Jun 12, 2024 863.95 877.80 852.10 864.25 864.25 8,327
Jun 11, 2024 873.90 876.05 856.00 863.45 863.45 11,106
Jun 10, 2024 850.00 875.00 839.75 865.20 865.20 21,212
Jun 7, 2024 799.75 855.00 795.95 837.00 837.00 35,869
Jun 6, 2024 774.45 815.00 765.25 793.85 793.85 18,586
Jun 5, 2024 735.25 773.25 735.25 764.90 764.90 15,103
Jun 4, 2024 810.00 810.00 711.00 753.55 753.55 12,606
Jun 3, 2024 809.90 823.20 801.10 806.30 806.30 14,500
May 31, 2024 804.20 809.95 781.10 789.75 789.75 12,014
May 30, 2024 802.20 810.00 797.15 802.20 802.20 8,899
May 29, 2024 808.00 811.90 801.10 803.50 803.50 4,746
May 28, 2024 822.85 832.05 807.05 809.85 809.85 9,901
May 27, 2024 828.85 840.00 813.10 820.80 820.80 11,391
May 24, 2024 847.30 847.30 822.00 827.30 827.30 10,068
May 23, 2024 826.05 847.00 825.55 838.90 838.90 12,760
May 22, 2024 821.20 839.70 815.00 825.55 825.55 12,546
May 21, 2024 835.00 848.00 822.00 824.85 824.85 13,004
May 17, 2024 820.00 845.05 817.50 834.15 834.15 17,118
May 16, 2024 829.75 829.75 810.10 823.50 823.50 16,768
May 15, 2024 807.55 839.95 807.00 821.25 821.25 26,889
May 14, 2024 797.60 820.25 797.60 804.30 804.30 24,065
May 13, 2024 791.00 812.15 767.05 805.30 805.30 32,362
May 10, 2024 791.00 819.00 777.25 807.15 807.15 54,652
May 9, 2024 869.70 893.55 778.75 790.35 790.35 328,513
May 8, 2024 914.95 914.95 857.00 861.45 861.45 80,571
May 7, 2024 900.15 940.00 890.80 897.20 897.20 176,063
May 6, 2024 909.00 1,023.00 886.00 897.90 897.90 1,194,349
May 3, 2024 858.00 951.00 825.95 902.75 902.75 412,926
May 2, 2024 835.05 856.00 830.05 848.95 848.95 18,989
Apr 30, 2024 842.70 855.00 822.85 835.05 835.05 14,558
Apr 29, 2024 812.35 848.45 812.35 835.15 835.15 21,559
Apr 26, 2024 842.55 851.00 811.05 817.95 817.95 15,035
Apr 25, 2024 837.85 857.90 832.00 842.55 842.55 27,517
Apr 24, 2024 849.95 857.00 827.30 842.25 842.25 52,117
Apr 23, 2024 825.00 873.00 813.55 846.65 846.65 73,439
Apr 22, 2024 848.80 848.95 819.00 825.40 825.40 31,832
Apr 19, 2024 760.05 835.55 755.65 825.20 825.20 135,320
Apr 18, 2024 765.25 805.20 751.45 762.00 762.00 45,616
Apr 16, 2024 749.80 759.00 721.20 755.10 755.10 24,478
Apr 15, 2024 712.50 749.80 703.85 740.40 740.40 15,811
Apr 12, 2024 742.00 746.90 730.00 733.45 733.45 9,019
Apr 10, 2024 749.80 760.80 735.10 743.85 743.85 13,197
Apr 9, 2024 748.00 765.00 741.20 749.80 749.80 15,723
Apr 8, 2024 753.60 765.00 736.90 748.65 748.65 15,728
Apr 5, 2024 740.00 758.90 726.05 753.60 753.60 12,661
Apr 4, 2024 718.05 750.00 718.05 738.85 738.85 30,427
Apr 3, 2024 721.20 729.00 711.55 718.00 718.00 12,145
Apr 2, 2024 726.10 732.00 717.15 721.20 721.20 9,951
Apr 1, 2024 691.50 735.00 687.90 726.10 726.10 18,231
Mar 28, 2024 692.00 708.00 682.00 687.90 687.90 9,458
Mar 27, 2024 681.00 720.00 675.30 680.55 680.55 29,754
Mar 26, 2024 692.45 699.80 672.00 686.25 686.25 19,779
Mar 22, 2024 690.10 707.65 680.10 690.85 690.85 11,883
Mar 21, 2024 691.75 705.00 690.55 694.95 694.95 9,273
Mar 20, 2024 693.35 709.00 686.00 693.65 693.65 9,040
Mar 19, 2024 699.60 708.00 689.05 693.30 693.30 4,711
Mar 18, 2024 700.00 709.00 682.50 699.60 699.60 10,580
Mar 15, 2024 707.00 707.00 675.05 704.05 704.05 9,462
Mar 14, 2024 640.20 705.90 631.00 700.15 700.15 18,787
Mar 13, 2024 690.15 694.50 640.55 645.20 645.20 18,341
Mar 12, 2024 692.00 704.15 680.15 690.75 690.75 12,256
Mar 11, 2024 718.65 721.45 691.00 698.65 698.65 11,766
Mar 7, 2024 716.00 724.85 712.00 715.80 715.80 16,710
Mar 6, 2024 726.10 732.50 705.20 718.90 718.90 16,320
Mar 5, 2024 738.90 741.95 723.90 726.05 726.05 11,649
Mar 4, 2024 768.70 768.70 733.45 738.45 738.45 9,602
Mar 1, 2024 740.15 755.00 732.05 743.40 743.40 10,905
Feb 29, 2024 737.10 747.65 722.05 737.25 737.25 13,808
Feb 28, 2024 765.20 767.20 737.95 744.55 744.55 10,531
Feb 27, 2024 780.00 780.00 761.05 762.75 762.75 15,715
Feb 26, 2024 804.00 804.00 772.20 775.10 775.10 12,355
Feb 23, 2024 794.85 809.20 793.70 796.60 796.60 16,229
Feb 22, 2024 787.00 791.75 780.00 785.85 785.85 6,603
Feb 21, 2024 809.90 809.90 775.10 778.15 778.15 10,884
Feb 20, 2024 817.00 817.45 795.20 800.40 800.40 15,895
Feb 19, 2024 805.40 821.70 793.50 811.35 811.35 18,313
Feb 16, 2024 805.00 817.00 783.30 794.90 794.90 26,725
Feb 15, 2024 825.15 832.30 795.50 803.20 803.20 25,237
Feb 14, 2024 822.35 840.65 811.00 818.65 818.65 36,334
Feb 13, 2024 844.00 859.00 820.05 843.00 843.00 106,988
Feb 12, 2024 797.20 879.00 790.65 838.25 838.25 571,321
Feb 9, 2024 726.90 742.50 715.00 738.55 738.55 14,587
Feb 8, 2024 733.50 735.50 718.10 722.45 722.45 10,764
Feb 7, 2024 732.00 740.60 727.60 732.55 732.55 7,575
Feb 6, 2024 732.60 751.95 728.10 733.80 733.80 12,562
Feb 5, 2024 749.80 750.10 732.50 738.25 738.25 10,737
Feb 2, 2024 744.80 768.00 725.80 742.40 742.40 20,417
Feb 1, 2024 755.80 765.00 730.00 737.85 737.85 16,297
Jan 31, 2024 764.00 779.30 748.80 752.85 752.85 15,589
Jan 30, 2024 755.00 782.00 752.05 759.90 759.90 19,107
Jan 29, 2024 803.00 810.00 750.60 754.80 754.80 65,976
Jan 25, 2024 815.00 846.35 800.00 822.55 822.55 17,139
Jan 24, 2024 820.30 820.30 790.00 806.35 806.35 7,621
Jan 23, 2024 828.00 830.60 805.45 809.60 809.60 6,134
Jan 19, 2024 846.70 846.70 832.35 837.60 837.60 11,428
Jan 18, 2024 847.00 859.80 802.95 831.80 831.80 31,355
Jan 17, 2024 821.00 868.45 812.55 847.95 847.95 71,136
Jan 16, 2024 817.70 843.60 812.05 825.45 825.45 26,226
Jan 15, 2024 812.00 826.85 808.00 812.05 812.05 11,153
Jan 12, 2024 815.30 819.70 806.05 807.60 807.60 3,945
Jan 11, 2024 815.25 818.10 803.10 806.05 806.05 6,785
Jan 10, 2024 809.25 814.70 802.00 809.55 809.55 3,384

Related Tickers

RBL.BO Rane Brake Lining Limited
893.05
-2.50%
 
RANEENGINE.NS Rane Engine Valve Limited
386.65
-3.63%
 
PAVNAIND.NS Pavna Industries Limited
516.70
+3.63%
 
GRPLTD.NS GRP Limited
3,244.40
-1.85%
 
HINDCOMPOS.NS Hindustan Composites Limited
489.45
-4.11%
 
ASAHIINDIA.BO Asahi India Glass Limited
673.65
-2.63%
 
MUNJALSHOW.NS Munjal Showa Limited
136.69
-2.64%
 
RBL.NS Rane Brake Lining Limited
890.80
-2.80%
 
INDNIPPON.NS India Nippon Electricals Limited
648.95
-3.13%
 
RANEHOLDIN.NS Rane Holdings Limited
1,635.20
-3.06%