NSE - Free Realtime Quote INR

Rane (Madras) Limited (RML.NS)

891.05
-13.05
(-1.44%)
As of 10:05:41 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 2025904.85914.40880.00891.05891.053,892
Jun 13, 2025876.25916.10876.25904.10904.1012,725
Jun 12, 2025940.70940.70900.00901.75901.7514,984
Jun 11, 2025967.70967.70920.55926.80926.8020,788
Jun 10, 2025930.50968.75930.50942.70942.7020,309
Jun 9, 2025901.50947.70901.50930.50930.5019,711
Jun 6, 2025902.00913.00900.10903.70903.706,082
Jun 5, 2025901.95909.80900.00902.15902.158,369
Jun 4, 2025902.00910.15900.00902.05902.057,213
Jun 3, 2025914.00919.80900.00904.30904.3013,874
Jun 2, 2025900.00920.00900.00915.05915.0512,114
May 30, 2025902.25938.80900.00905.60905.6037,895
May 29, 2025896.90919.00890.05900.20900.2031,750
May 28, 2025858.95895.00855.55888.90888.9030,525
May 27, 2025844.45865.05830.50850.45850.4532,766
May 26, 2025838.95857.95835.25840.25840.257,226
May 23, 2025840.05851.95837.05841.20841.204,617
May 22, 2025841.40864.65839.35844.65844.6516,227
May 21, 2025824.80847.90820.00839.30839.3014,045
May 20, 2025835.00845.00822.05824.85824.8510,044
May 19, 2025816.50834.90814.90831.95831.958,134
May 16, 2025839.80839.90810.35814.30814.3014,643
May 15, 2025780.10848.70780.10832.25832.2585,169
May 14, 2025775.15791.95774.20778.75778.754,185
May 13, 2025760.80788.00760.80780.40780.407,447
May 12, 2025807.55809.00766.05771.60771.6032,662
May 9, 2025713.00745.45713.00739.15739.1512,038
May 8, 2025728.65751.00727.25737.35737.3515,268
May 7, 2025705.10733.00705.10726.85726.8512,976
May 6, 2025715.00721.95699.15710.60710.6012,327
May 5, 2025732.70740.65702.35712.15712.1537,833
May 2, 2025730.00744.70725.00734.20734.2010,225
Apr 30, 2025735.90750.00725.00739.50739.5017,569
Apr 29, 2025710.45741.00704.00734.15734.1524,505
Apr 28, 2025690.50714.40690.50706.90706.9015,422
Apr 25, 2025720.00720.90688.00695.60695.6016,170
Apr 24, 2025727.90734.90711.95719.05719.0512,414
Apr 23, 2025717.05733.90708.80726.50726.5014,862
Apr 22, 2025725.95738.80708.00715.55715.5520,338
Apr 21, 2025714.00732.00714.00725.25725.2518,284
Apr 17, 2025723.90744.80710.00713.65713.6536,281
Apr 16, 2025676.75791.75676.75724.55724.55304,129
Apr 15, 2025670.00682.80667.55675.40675.4012,481
Apr 11, 2025651.00697.60651.00664.50664.5031,173
Apr 9, 2025661.50661.95641.75647.70647.7011,645
Apr 8, 2025628.25677.90619.05659.85659.8517,454
Apr 7, 2025585.00624.45585.00617.85617.8512,870
Apr 4, 2025673.00673.80631.00640.50640.5011,397
Apr 3, 2025652.00674.95652.00664.95664.953,184
Apr 2, 2025659.00672.00638.05664.30664.309,480
Apr 1, 2025619.70660.00618.05654.40654.4010,868
Mar 28, 2025646.15664.45620.00629.75629.7515,023
Mar 27, 2025641.00660.45625.25641.70641.7022,210
Mar 26, 2025660.00678.65640.00647.50647.5021,298
Mar 25, 2025688.40688.40653.10658.40658.4016,363
Mar 24, 2025661.90697.00661.85677.30677.3027,944
Mar 21, 2025661.75680.00655.00661.90661.9015,987
Mar 20, 2025654.25681.85639.55671.85671.8520,148
Mar 19, 2025620.55684.90619.45638.30638.3031,288
Mar 18, 2025593.55593.55593.55593.55593.55-
Mar 17, 2025582.65606.60582.65593.55593.5515,475
Mar 13, 2025584.40600.00578.50582.65582.659,596
Mar 12, 2025583.20609.80579.85585.85585.8516,785
Mar 11, 2025600.05601.00575.00582.45582.4524,062
Mar 10, 2025630.55634.80601.00608.15608.1517,671
Mar 7, 2025641.55645.10619.85630.55630.5531,812
Mar 6, 2025622.60643.10622.60634.55634.5525,211
Mar 5, 2025586.65635.10586.65617.75617.7572,611
Mar 4, 2025591.90622.80586.10604.80604.8023,957
Mar 3, 2025607.35614.55585.40599.55599.557,637
Feb 28, 2025640.15640.15602.20607.35607.3511,399
Feb 27, 2025678.00678.00635.00640.65640.6514,089
Feb 25, 2025660.60666.80646.80662.25662.2513,330
Feb 24, 2025671.00671.00636.65666.50666.506,967
Feb 21, 2025652.05684.75652.05663.00663.004,043
Feb 20, 2025645.00669.75645.00662.80662.804,204
Feb 19, 2025641.00667.65636.50648.85648.857,718
Feb 18, 2025641.60641.60610.75632.75632.7518,043
Feb 17, 2025636.80642.10610.05637.65637.6511,892
Feb 14, 2025654.15655.65625.15635.00635.007,604
Feb 13, 2025654.90670.05646.05661.70661.705,779
Feb 12, 2025669.80672.00630.00651.45651.4513,398
Feb 11, 2025691.05692.45664.00669.80669.807,376
Feb 10, 2025720.95720.95684.55694.10694.108,532
Feb 7, 2025729.00740.15712.05716.45716.4513,733
Feb 6, 2025738.95738.95709.60715.30715.307,947
Feb 5, 2025722.05739.10722.05727.80727.803,745
Feb 4, 2025735.00737.10717.15722.00722.005,111
Feb 3, 2025718.35750.05710.10725.45725.455,696
Feb 1, 2025725.65736.90714.00720.95720.954,618
Jan 31, 2025711.00729.75704.00716.15716.158,727
Jan 30, 2025735.30744.10697.65715.75715.7521,382
Jan 29, 2025711.20747.70711.20734.05734.056,753
Jan 28, 2025729.90733.95686.05716.05716.059,387
Jan 27, 2025747.95748.90703.30726.90726.909,653
Jan 24, 2025773.00779.95742.25750.50750.506,062
Jan 23, 2025750.50774.90750.50772.95772.955,140
Jan 22, 2025775.45775.45740.95760.65760.658,689
Jan 21, 2025801.65819.95765.00775.45775.456,026
Jan 20, 2025770.95796.90770.95793.70793.7010,924
Jan 17, 2025776.95787.45761.10766.85766.8570,461
Jan 16, 2025779.95807.35774.45776.20776.2063,947
Jan 15, 2025779.85797.90774.95777.85777.858,295
Jan 14, 2025777.50792.30775.10779.80779.8024,902
Jan 13, 2025816.00820.05767.80776.65776.6513,368
Jan 10, 2025844.05850.05811.30814.90814.907,487
Jan 9, 2025862.95864.95838.95843.70843.704,621
Jan 8, 2025871.50878.35860.05862.05862.052,058
Jan 7, 2025850.00876.80850.00867.30867.303,399
Jan 6, 2025922.90922.90855.50865.30865.305,992
Jan 3, 2025899.90924.00889.00911.00911.004,655
Jan 2, 2025893.65909.00883.05903.35903.356,177
Jan 1, 2025866.90904.00855.25893.65893.657,420
Dec 31, 2024864.60871.90845.55861.25861.256,012
Dec 30, 2024867.95878.70851.30853.65853.656,745
Dec 27, 2024862.80887.95862.80872.05872.053,482
Dec 26, 2024876.15886.20865.80875.25875.256,269
Dec 24, 2024881.00887.45870.00876.15876.155,663
Dec 23, 2024895.95916.20868.00871.90871.9010,766
Dec 20, 2024924.85933.90880.80891.45891.4510,259
Dec 19, 2024908.05949.90901.80923.30923.307,995
Dec 18, 2024920.35934.80912.00917.60917.605,056
Dec 17, 2024923.00932.90907.10922.55922.558,359
Dec 16, 2024928.00946.40919.00923.45923.455,165
Dec 13, 2024943.35943.35911.10926.05926.058,773
Dec 12, 2024965.00978.00932.00938.55938.5510,051
Dec 11, 2024982.00985.35961.10969.25969.256,422
Dec 10, 2024981.501,024.00962.80983.55983.5540,731
Dec 9, 2024914.65989.00914.35981.50981.5065,659
Dec 6, 2024919.65924.10906.00910.55910.555,430
Dec 5, 2024913.05932.75905.05916.00916.0016,206
Dec 4, 2024887.00919.20887.00907.75907.7514,624
Dec 3, 2024902.80906.95885.00891.35891.357,371
Dec 2, 2024869.40895.10856.50889.45889.4512,947
Nov 29, 2024850.95874.95842.25869.40869.4015,237
Nov 28, 2024865.00895.65841.10848.40848.4016,632
Nov 27, 2024862.80896.95841.10871.50871.5023,630
Nov 26, 2024814.90872.95810.00862.00862.0035,352
Nov 25, 2024812.65825.00807.60814.60814.609,398
Nov 22, 2024794.80822.05794.80805.30805.309,450
Nov 21, 2024800.00808.90785.00792.75792.7519,132
Nov 19, 2024815.00832.95791.10803.95803.9514,567
Nov 18, 2024810.55815.00771.10799.10799.1026,488
Nov 14, 2024825.00841.95790.75807.30807.3038,614
Nov 13, 2024860.00874.65807.20817.25817.2545,075
Nov 12, 2024895.40915.95860.00870.90870.9011,721
Nov 11, 2024929.75929.75885.50890.65890.6515,647
Nov 8, 2024961.40969.95907.00916.00916.0015,145
Nov 7, 2024972.00988.40951.25961.35961.3514,009
Nov 6, 2024952.00995.00952.00979.30979.3010,597
Nov 5, 2024930.10965.00930.05955.20955.2011,481
Nov 4, 2024948.80960.50913.20938.45938.4519,203
Nov 1, 2024975.00975.00950.00963.25963.254,894
Oct 31, 2024943.65980.25934.95971.50971.5018,834
Oct 30, 2024908.95947.95908.05943.55943.559,807
Oct 29, 2024926.05949.45910.25918.15918.157,121
Oct 28, 2024900.00955.30887.40940.40940.4024,792
Oct 25, 2024941.00945.05849.00890.40890.4066,646
Oct 24, 20241,010.001,030.70935.40948.60948.6060,203
Oct 23, 2024999.001,050.00973.551,012.951,012.9521,786
Oct 22, 20241,036.901,040.00972.50984.10984.1012,953
Oct 21, 20241,101.151,106.001,036.901,046.751,046.757,512
Oct 18, 20241,078.051,100.001,048.651,090.251,090.256,060
Oct 17, 20241,097.601,106.901,061.101,071.351,071.3513,862
Oct 16, 20241,097.501,117.951,092.301,108.701,108.704,838
Oct 15, 20241,112.501,122.001,093.901,101.601,101.606,222
Oct 14, 20241,109.251,129.101,106.001,112.501,112.508,170
Oct 11, 20241,109.001,126.451,105.001,113.951,113.954,567
Oct 10, 20241,121.801,128.751,105.251,119.301,119.304,955
Oct 9, 20241,130.101,146.951,098.051,105.201,105.205,351
Oct 8, 20241,065.001,150.001,060.051,127.601,127.6012,045
Oct 7, 20241,138.351,141.151,047.951,061.901,061.9016,608
Oct 4, 20241,118.951,159.801,092.001,138.351,138.3512,454
Oct 3, 20241,150.751,154.301,105.501,118.951,118.9511,880
Oct 1, 20241,146.101,205.801,137.051,150.851,150.8516,604
Sep 30, 20241,172.051,179.651,135.001,145.951,145.9527,184
Sep 27, 20241,187.501,213.851,176.101,184.601,184.609,099
Sep 26, 20241,212.001,217.601,176.001,187.501,187.509,366
Sep 25, 20241,200.001,200.001,179.451,191.551,191.557,285
Sep 24, 20241,194.001,203.351,176.501,184.001,184.007,779
Sep 23, 20241,230.001,230.001,183.601,194.001,194.0011,835
Sep 20, 20241,194.701,199.751,171.751,183.151,183.159,503
Sep 19, 20241,195.001,220.151,152.401,163.351,163.3519,332
Sep 18, 20241,234.951,239.951,182.351,192.951,192.9518,382
Sep 17, 20241,203.301,246.851,202.901,227.651,227.6512,045
Sep 16, 20241,248.001,281.201,199.001,217.751,217.7516,824
Sep 13, 20241,206.001,244.001,201.551,222.101,222.1017,678
Sep 12, 20241,185.301,315.001,183.551,223.651,223.6585,227
Sep 11, 20241,226.901,259.951,168.401,181.051,181.0528,100
Sep 10, 20241,275.001,275.001,226.851,234.601,234.6011,829
Sep 9, 20241,284.201,284.201,234.951,244.951,244.9524,100
Sep 6, 20241,354.951,417.501,268.351,284.201,284.20115,028
Sep 5, 20241,205.001,399.001,196.001,340.651,340.65131,989
Sep 4, 20241,162.001,217.801,162.001,194.101,194.1027,677
Sep 3, 20241,202.001,228.601,180.001,193.151,193.1516,485
Sep 2, 20241,277.001,280.001,178.551,217.701,217.7040,305
Aug 30, 20241,278.701,279.951,225.251,235.751,235.7523,621
Aug 29, 20241,269.001,289.351,224.001,258.051,258.0537,527
Aug 28, 20241,307.001,315.101,251.051,261.001,261.0040,244
Aug 27, 20241,278.351,342.001,272.201,282.851,282.8542,544
Aug 26, 20241,355.001,364.851,292.351,310.851,310.8553,539
Aug 23, 20241,387.101,397.451,330.001,367.851,367.85186,205
Aug 22, 20241,351.001,529.001,350.001,413.451,413.451,164,674
Aug 21, 20241,091.601,318.851,090.101,318.851,318.85692,102
Aug 20, 20241,100.001,116.001,068.951,099.051,099.0597,693
Aug 19, 2024983.301,090.00983.301,078.001,078.00154,661
Aug 16, 20241,009.001,058.00974.25983.00983.0080,944
Aug 14, 2024965.651,045.00961.051,004.851,004.85295,662
Aug 13, 2024915.00999.00914.95965.65965.65299,575
Aug 12, 2024909.00919.00890.10904.00904.0015,450
Aug 9, 2024842.45919.70842.45899.65899.6569,813
Aug 8, 2024843.70847.85825.10839.55839.558,950
Aug 7, 2024840.00847.45818.65833.35833.357,313
Aug 6, 2024841.65846.75808.10822.60822.6013,665
Aug 5, 2024850.00869.90831.00836.30836.3016,165
Aug 2, 2024882.00898.00864.20883.10883.1018,958
Aug 1, 2024906.15906.15871.30881.15881.158,045
Jul 31, 2024896.55909.00889.20895.00895.009,373
Jul 30, 2024896.45907.70888.65896.45896.458,245
Jul 29, 2024910.20910.20890.00896.45896.4513,085
Jul 26, 2024909.00926.40900.00903.75903.7516,003
Jul 25, 2024872.30935.00862.45901.30901.3076,382
Jul 24, 2024830.00960.00830.00885.60885.60172,422
Jul 23, 2024847.15856.05824.05832.95832.958,154
Jul 22, 2024835.00863.00835.00847.15847.1511,765
Jul 19, 2024876.25899.90834.10841.70841.7028,821
Jul 18, 2024900.55904.95881.00887.35887.359,878
Jul 16, 2024889.45911.90889.45902.40902.4014,762
Jul 15, 2024899.90901.25877.95889.75889.757,567
Jul 12, 2024920.00924.00893.35896.70896.7015,879
Jul 11, 2024883.25919.00882.45907.25907.2533,519
Jul 10, 2024892.00899.50869.15882.45882.4510,149
Jul 9, 2024903.15911.60888.05893.70893.7014,380
Jul 8, 2024902.45911.00891.25903.15903.1521,249
Jul 5, 2024889.95914.00882.00900.70900.7021,053
Jul 4, 2024898.05902.45875.20889.65889.6516,660
Jul 3, 2024898.05906.15891.15899.20899.2017,564
Jul 2, 2024907.70924.80881.10899.70899.7062,670
Jul 1, 2024865.05964.40865.05905.25905.25206,954
Jun 28, 2024872.00894.15862.05866.55866.5517,299
Jun 27, 2024887.75896.00866.00872.00872.0012,205
Jun 26, 2024902.00909.00874.55887.75887.7516,025
Jun 25, 2024882.70906.90882.70893.05893.0517,797
Jun 24, 2024867.20907.90862.30882.50882.5019,910
Jun 21, 2024887.45895.45859.95867.20867.2019,941
Jun 20, 2024899.00911.00880.05886.25886.2525,167
Jun 19, 2024879.45899.50866.10892.60892.6028,013
Jun 18, 2024909.00913.45873.80879.25879.2531,731

Related Tickers

SINTERCOM.NS Sintercom India Limited
130.21
-1.32%
 
BANCOINDIA.BO Banco Products (India) Limited
584.40
-3.72%
 
JKTYRE.BO JK Tyre & Industries Limited
356.15
-3.11%
 
VARROC.NS Varroc Engineering Limited
537.90
+0.39%
 
BHARATFORG.NS Bharat Forge Limited
1,301.40
-0.60%