NSE - Free Realtime Quote
INR
Rane (Madras) Limited (RML.NS)
1,202.60
+19.10
(+1.61%)
As of 10:21:12 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,220.00
1,230.00
1,195.20
1,202.60
1,202.60
10,032
Oct 30, 2026
1,191.70
1,191.80
1,152.20
1,183.50
1,183.50
20,247
Oct 29, 2026
1,234.00
1,234.00
1,180.00
1,191.70
1,191.70
21,030
Oct 28, 2026
1,216.00
1,234.70
1,205.00
1,224.70
1,224.70
10,984
Oct 27, 2026
1,187.00
1,219.00
1,178.70
1,216.00
1,216.00
9,017
Oct 26, 2026
1,166.00
1,200.00
1,165.00
1,178.30
1,178.30
17,271
Oct 23, 2026
1,188.00
1,194.00
1,125.30
1,166.00
1,166.00
29,506
Oct 22, 2026
1,242.00
1,263.80
1,181.50
1,198.80
1,198.80
34,731
Oct 21, 2026
1,296.10
1,316.20
1,252.00
1,259.30
1,259.30
39,352
Oct 19, 2026
1,274.60
1,319.00
1,255.10
1,308.80
1,308.80
22,256
Oct 16, 2026
1,277.60
1,289.50
1,265.20
1,274.60
1,274.60
8,793
Oct 15, 2026
1,316.30
1,316.30
1,274.60
1,277.60
1,277.60
12,732
Oct 14, 2026
1,291.10
1,315.20
1,287.20
1,307.70
1,307.70
7,066
Oct 13, 2026
1,305.00
1,309.00
1,273.10
1,298.60
1,298.60
11,985
Oct 12, 2026
1,301.00
1,313.40
1,291.10
1,297.40
1,297.40
11,579
Oct 9, 2026
1,275.00
1,314.00
1,255.10
1,285.20
1,285.20
24,853
Oct 8, 2026
1,337.00
1,345.40
1,270.50
1,279.60
1,279.60
42,298
Oct 7, 2026
1,380.00
1,392.00
1,330.00
1,336.40
1,336.40
54,933
Oct 6, 2026
1,382.50
1,437.30
1,372.00
1,394.40
1,394.40
99,854
Oct 5, 2026
1,356.00
1,384.90
1,348.90
1,372.20
1,372.20
36,714
Oct 1, 2026
1,374.00
1,396.10
1,304.20
1,343.20
1,343.20
58,263
Sep 30, 2026
1,397.40
1,405.00
1,348.50
1,351.90
1,351.90
51,913
Sep 29, 2026
1,334.80
1,407.10
1,298.50
1,380.90
1,380.90
66,084
Sep 28, 2026
1,328.90
1,359.90
1,302.60
1,325.90
1,325.90
46,931
Sep 25, 2026
1,369.60
1,379.20
1,301.10
1,322.30
1,322.30
45,192
Sep 24, 2026
1,356.70
1,395.00
1,337.10
1,362.80
1,362.80
112,125
Sep 23, 2026
1,338.10
1,380.00
1,338.10
1,356.70
1,356.70
25,789
Sep 22, 2026
1,345.60
1,384.40
1,341.10
1,347.90
1,347.90
37,741
Sep 21, 2026
1,324.30
1,366.50
1,294.00
1,345.60
1,345.60
59,658
Sep 18, 2026
1,281.80
1,340.00
1,248.20
1,324.50
1,324.50
89,211
Sep 17, 2026
1,263.00
1,320.00
1,255.00
1,281.80
1,281.80
41,572
Sep 16, 2026
1,320.00
1,320.00
1,229.80
1,268.10
1,268.10
72,986
Sep 15, 2026
1,362.10
1,371.60
1,300.00
1,306.50
1,306.50
36,201
Sep 11, 2026
1,415.80
1,415.90
1,340.10
1,360.00
1,360.00
72,216
Sep 10, 2026
1,363.50
1,440.00
1,361.70
1,408.90
1,408.90
187,566
Sep 9, 2026
1,395.00
1,408.80
1,356.20
1,364.30
1,364.30
77,426
Sep 8, 2026
1,351.00
1,423.50
1,350.90
1,390.00
1,390.00
207,077
Sep 7, 2026
1,280.00
1,410.00
1,251.10
1,388.20
1,388.20
976,998
Sep 4, 2026
1,127.50
1,333.00
1,125.10
1,295.90
1,295.90
2,195,205
Sep 3, 2026
1,106.50
1,131.90
1,106.50
1,127.40
1,127.40
11,830
Sep 2, 2026
1,111.20
1,117.90
1,100.00
1,103.70
1,103.70
9,847
Sep 1, 2026
1,127.90
1,131.90
1,105.00
1,117.20
1,117.20
11,767
Aug 31, 2026
1,121.00
1,146.20
1,115.00
1,129.70
1,129.70
22,065
Aug 28, 2026
1,131.20
1,132.40
1,118.20
1,126.70
1,126.70
8,548
Aug 27, 2026
1,150.00
1,156.00
1,120.00
1,123.30
1,123.30
22,508
Aug 26, 2026
1,144.30
1,152.70
1,124.40
1,144.10
1,144.10
14,890
Aug 25, 2026
1,169.80
1,169.80
1,117.20
1,133.00
1,133.00
28,041
Aug 24, 2026
1,110.70
1,175.00
1,102.00
1,160.80
1,160.80
130,597
Aug 21, 2026
1,092.40
1,129.00
1,080.50
1,101.00
1,101.00
34,906
Aug 20, 2026
1,088.50
1,094.90
1,072.00
1,078.20
1,078.20
8,609
Aug 19, 2026
1,105.70
1,106.10
1,075.50
1,080.30
1,080.30
6,155
Aug 18, 2026
1,094.90
1,112.90
1,085.00
1,100.10
1,100.10
10,805
Aug 17, 2026
1,113.50
1,114.50
1,080.00
1,084.70
1,084.70
18,369
Aug 14, 2026
1,120.50
1,148.30
1,102.00
1,113.50
1,113.50
24,084
Aug 13, 2026
1,109.00
1,138.90
1,108.00
1,120.20
1,120.20
23,134
Aug 12, 2026
1,096.00
1,116.80
1,091.00
1,107.80
1,107.80
21,453
Aug 11, 2026
1,050.20
1,123.50
1,050.20
1,095.30
1,095.30
54,728
Aug 10, 2026
1,057.70
1,110.00
1,053.70
1,055.40
1,055.40
49,048
Aug 7, 2026
1,038.00
1,063.40
1,031.00
1,053.70
1,053.70
43,528
Aug 6, 2026
1,114.60
1,123.20
1,028.70
1,041.40
1,041.40
140,551
Aug 5, 2026
1,176.00
1,250.00
1,100.00
1,114.60
1,114.60
595,463
Aug 4, 2026
1,224.90
1,224.90
1,167.50
1,173.60
1,173.60
24,739
Aug 3, 2026
1,174.70
1,237.00
1,162.40
1,210.80
1,210.80
55,286
Jul 31, 2026
1,155.60
1,177.90
1,130.20
1,154.70
1,154.70
36,550
Jul 30, 2026
1,117.90
1,187.00
1,114.00
1,153.40
1,153.40
43,414
Jul 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
1,101.00
1,135.00
1,080.10
1,115.20
1,115.20
29,768
Jul 28, 2026
1,154.00
1,155.80
1,116.50
1,126.10
1,110.10
21,273
Jul 27, 2026
1,139.50
1,186.60
1,125.00
1,149.00
1,132.67
23,632
Jul 24, 2026
1,121.00
1,142.90
1,105.10
1,130.40
1,114.34
14,317
Jul 23, 2026
1,138.10
1,151.90
1,118.20
1,124.80
1,108.82
20,980
Jul 22, 2026
1,205.00
1,205.00
1,140.00
1,145.00
1,128.73
25,430
Jul 21, 2026
1,180.00
1,213.80
1,163.60
1,199.20
1,182.16
25,466
Jul 20, 2026
1,179.20
1,196.70
1,167.60
1,178.00
1,161.26
12,320
Jul 17, 2026
1,242.40
1,242.40
1,174.00
1,179.20
1,162.45
23,745
Jul 16, 2026
1,258.00
1,283.90
1,235.10
1,241.20
1,223.56
18,088
Jul 15, 2026
1,230.10
1,270.00
1,230.10
1,251.30
1,233.52
18,778
Jul 14, 2026
1,257.40
1,267.40
1,227.10
1,238.90
1,221.30
23,797
Jul 13, 2026
1,282.70
1,319.80
1,250.00
1,254.30
1,236.48
30,108
Jul 10, 2026
1,292.90
1,318.30
1,283.60
1,299.60
1,281.13
40,058
Jul 9, 2026
1,264.30
1,323.90
1,250.20
1,277.30
1,259.15
72,922
Jul 8, 2026
1,226.00
1,266.90
1,185.70
1,258.20
1,240.32
136,705
Jul 7, 2026
1,237.20
1,251.80
1,213.90
1,226.00
1,208.58
27,205
Jul 6, 2026
1,207.30
1,276.00
1,200.00
1,248.40
1,230.66
96,353
Jul 3, 2026
1,201.70
1,249.00
1,196.40
1,206.80
1,189.65
76,438
Jul 2, 2026
1,196.00
1,215.00
1,173.10
1,194.40
1,177.43
52,622
Jul 1, 2026
1,195.00
1,264.80
1,160.00
1,199.00
1,181.96
369,813
Jun 30, 2026
1,134.00
1,180.00
1,120.15
1,155.85
1,139.43
141,388
Jun 29, 2026
1,041.40
1,160.00
1,035.10
1,125.80
1,109.80
201,409
Jun 25, 2026
1,065.00
1,074.85
1,037.25
1,041.40
1,026.60
18,980
Jun 24, 2026
1,072.65
1,082.20
1,057.00
1,061.80
1,046.71
30,882
Jun 23, 2026
1,133.00
1,137.30
1,065.00
1,072.65
1,057.41
64,085
Jun 22, 2026
1,126.30
1,169.00
1,110.60
1,133.85
1,117.74
243,931
Jun 19, 2026
986.00
1,137.00
980.00
1,121.15
1,105.22
2,085,525
Jun 18, 2026
983.45
990.00
968.05
986.75
972.73
38,890
Jun 17, 2026
989.25
994.25
972.70
978.60
964.70
46,693
Jun 16, 2026
932.00
988.00
926.85
979.55
965.63
175,588
Jun 15, 2026
930.00
945.00
925.00
928.75
915.55
21,592
Jun 12, 2026
892.35
925.00
892.35
922.70
909.59
14,666
Jun 11, 2026
914.00
914.00
885.00
891.30
878.64
10,378
Jun 10, 2026
927.50
930.75
900.30
907.70
894.80
8,342
Jun 9, 2026
883.10
932.00
883.10
927.50
914.32
29,666
Jun 8, 2026
890.10
899.95
882.50
885.95
873.36
18,364
Jun 5, 2026
921.30
921.30
900.00
901.45
888.64
8,995
Jun 4, 2026
901.00
929.90
899.65
913.35
900.37
13,588
Jun 3, 2026
913.75
916.95
900.00
905.75
892.88
9,467
Jun 2, 2026
899.00
923.90
898.00
918.35
905.30
11,459
Jun 1, 2026
910.00
938.35
901.50
911.90
898.94
16,001
May 29, 2026
925.00
929.95
905.10
909.75
896.82
21,415
May 27, 2026
927.20
933.95
920.00
925.25
912.10
13,193
May 26, 2026
928.00
945.00
922.00
924.25
911.12
14,200
May 25, 2026
944.80
953.55
920.10
927.60
914.42
55,347
May 22, 2026
932.00
945.90
920.10
922.70
909.59
24,466
May 21, 2026
892.95
931.00
888.05
927.00
913.83
46,111
May 20, 2026
886.00
890.10
880.00
886.05
873.46
12,684
May 19, 2026
886.00
903.00
885.95
891.15
878.49
17,102
May 18, 2026
894.50
909.00
878.95
887.30
874.69
26,468
May 15, 2026
896.50
917.90
884.15
895.30
882.58
40,241
May 14, 2026
911.05
915.95
885.05
888.50
875.88
16,850
May 13, 2026
904.95
928.85
885.10
906.50
893.62
57,014
May 12, 2026
884.00
916.00
861.05
892.15
879.47
42,853
May 11, 2026
914.00
914.00
871.05
878.20
865.72
32,608
May 8, 2026
944.00
945.05
911.00
917.30
904.27
39,037
May 7, 2026
938.05
966.80
930.35
938.70
925.36
208,731
May 6, 2026
865.00
963.00
852.00
913.50
900.52
740,312
May 5, 2026
858.00
890.00
850.00
858.45
846.25
122,797
May 4, 2026
822.15
828.30
809.00
824.25
812.54
16,626
Apr 30, 2026
791.65
815.00
785.00
809.35
797.85
10,936
Apr 29, 2026
770.05
829.95
769.65
796.25
784.94
30,217
Apr 28, 2026
779.10
782.00
768.00
769.65
758.71
9,074
Apr 27, 2026
736.30
785.00
736.30
774.45
763.45
6,207
Apr 24, 2026
773.70
773.70
743.55
747.55
736.93
4,883
Apr 23, 2026
786.35
797.85
763.00
767.60
756.69
9,284
Apr 22, 2026
765.00
796.00
762.55
786.25
775.08
14,496
Apr 21, 2026
760.20
770.00
755.10
763.15
752.31
11,194
Apr 20, 2026
769.00
772.85
751.10
757.05
746.29
12,067
Apr 17, 2026
764.05
780.95
760.80
767.90
756.99
11,257
Apr 16, 2026
778.95
778.95
748.00
764.05
753.19
12,387
Apr 15, 2026
748.95
780.00
746.75
764.90
754.03
15,446
Apr 13, 2026
736.00
757.45
718.05
743.00
732.44
19,306
Apr 10, 2026
714.00
752.10
714.00
740.60
730.08
18,673
Apr 9, 2026
710.70
736.00
705.05
716.05
705.88
39,560
Apr 8, 2026
697.35
714.30
694.35
710.65
700.55
18,178
Apr 7, 2026
680.00
690.00
678.20
683.90
674.18
7,639
Apr 6, 2026
670.00
690.05
662.75
687.35
677.58
12,534
Apr 2, 2026
660.60
673.40
652.00
669.25
659.74
12,424
Apr 1, 2026
648.40
675.00
647.40
665.90
656.44
8,441
Mar 30, 2026
655.05
656.00
608.50
620.00
611.19
40,520
Mar 27, 2026
701.00
704.00
643.90
661.75
652.35
35,416
Mar 25, 2026
700.85
718.35
700.65
706.95
696.91
16,697
Mar 24, 2026
685.25
708.10
683.00
695.35
685.47
12,588
Mar 23, 2026
710.00
730.50
675.80
684.65
674.92
19,588
Mar 20, 2026
727.00
739.90
720.00
723.85
713.57
10,675
Mar 19, 2026
737.10
743.95
719.80
723.50
713.22
7,873
Mar 18, 2026
731.30
752.00
730.90
748.30
737.67
7,943
Mar 17, 2026
740.00
741.00
717.95
726.95
716.62
19,812
Mar 16, 2026
774.95
774.95
727.60
734.85
724.41
31,678
Mar 13, 2026
800.80
807.35
763.00
770.60
759.65
16,447
Mar 12, 2026
810.05
811.60
802.90
806.15
794.70
15,638
Mar 11, 2026
822.80
837.20
815.40
820.60
808.94
5,809
Mar 10, 2026
830.00
836.55
822.80
825.60
813.87
4,737
Mar 9, 2026
820.05
838.80
795.30
826.70
814.95
11,075
Mar 6, 2026
810.00
840.00
809.30
834.25
822.40
12,022
Mar 5, 2026
805.40
830.90
800.10
820.90
809.24
12,437
Mar 4, 2026
809.15
809.15
789.60
799.10
787.75
10,316
Mar 2, 2026
787.25
826.65
787.25
819.15
807.51
9,659
Feb 27, 2026
820.15
846.60
820.00
840.60
828.66
17,077
Feb 26, 2026
817.00
831.00
806.00
825.30
813.57
22,794
Feb 25, 2026
819.00
827.95
805.00
811.00
799.48
6,461
Feb 24, 2026
819.90
819.90
805.00
809.75
798.24
7,362
Feb 23, 2026
825.00
831.45
809.00
813.30
801.74
11,376
Feb 20, 2026
824.95
830.70
812.05
821.40
809.73
4,871
Feb 19, 2026
844.85
851.95
819.00
823.85
812.14
7,297
Feb 18, 2026
850.00
865.00
842.15
849.10
837.04
14,019
Feb 17, 2026
810.00
857.90
810.00
847.15
835.11
13,037
Feb 16, 2026
837.10
837.85
814.00
819.35
807.71
4,613
Feb 13, 2026
848.85
848.85
831.80
834.30
822.45
9,091
Feb 12, 2026
829.90
869.15
829.65
852.55
840.44
30,318
Feb 11, 2026
842.50
853.95
824.00
830.65
818.85
18,643
Feb 10, 2026
840.00
855.00
831.55
839.40
827.47
13,156
Feb 9, 2026
836.70
851.45
826.75
841.25
829.30
24,030
Feb 6, 2026
827.00
847.30
811.00
836.70
824.81
39,673
Feb 5, 2026
850.00
898.00
825.20
839.40
827.47
549,162
Feb 4, 2026
750.00
775.95
748.55
770.75
759.80
12,735
Feb 3, 2026
745.00
756.00
741.95
750.75
740.08
5,919
Feb 2, 2026
723.70
739.95
715.05
729.85
719.48
10,478
Jan 30, 2026
732.60
746.00
731.65
737.20
726.73
5,334
Jan 29, 2026
742.95
748.75
732.60
737.95
727.46
6,272
Jan 28, 2026
735.00
750.00
735.00
743.40
732.84
5,722
Jan 27, 2026
740.20
760.55
725.05
739.45
728.94
6,765
Jan 23, 2026
768.75
768.75
735.00
740.20
729.68
6,005
Jan 22, 2026
739.25
773.10
735.15
768.75
757.83
7,746
Jan 21, 2026
723.00
751.45
720.00
739.80
729.29
6,942
Jan 20, 2026
758.75
759.90
733.10
737.95
727.46
6,851
Jan 19, 2026
778.00
778.00
751.50
758.75
747.97
5,242
Jan 16, 2026
793.20
794.80
774.70
780.85
769.76
7,355
Jan 15, 2026
793.20
793.20
793.20
793.20
781.93
-
Jan 14, 2026
777.00
809.30
774.95
793.20
781.93
11,408
Jan 13, 2026
792.35
796.45
780.45
782.65
771.53
7,452
Jan 12, 2026
800.00
800.00
776.85
787.10
775.92
7,386
Jan 9, 2026
809.20
812.05
790.10
794.00
782.72
6,379
Jan 8, 2026
811.00
822.00
807.00
812.10
800.56
8,366
Jan 7, 2026
817.00
822.95
810.00
815.50
803.91
4,971
Jan 6, 2026
834.30
846.95
811.10
817.05
805.44
9,734
Jan 5, 2026
848.80
848.80
830.05
831.40
819.59
11,648
Jan 2, 2026
806.00
849.95
802.50
844.20
832.21
35,846
Jan 1, 2026
790.30
818.00
790.05
809.25
797.75
6,189
Dec 31, 2025
776.00
805.10
776.00
799.75
788.39
9,242
Dec 30, 2025
808.00
808.00
770.00
783.40
772.27
10,405
Dec 29, 2025
779.10
798.05
772.10
784.55
773.40
8,370
Dec 26, 2025
784.90
795.50
773.45
787.10
775.92
11,356
Dec 24, 2025
741.20
802.00
741.20
788.30
777.10
32,558
Dec 23, 2025
740.05
752.35
739.05
746.15
735.55
5,878
Dec 22, 2025
739.90
749.05
728.55
738.10
727.61
7,546
Dec 19, 2025
729.95
741.00
729.95
736.20
725.74
4,913
Dec 18, 2025
744.15
744.15
722.10
728.05
717.71
13,832
Dec 17, 2025
734.45
750.00
734.45
747.05
736.44
4,330
Dec 16, 2025
741.10
749.00
733.90
737.85
727.37
5,818
Dec 15, 2025
740.20
746.15
726.75
741.10
730.57
5,690
Dec 12, 2025
735.70
754.80
735.25
741.05
730.52
4,263
Dec 11, 2025
726.20
744.05
726.20
735.70
725.25
2,916
Dec 10, 2025
724.00
748.20
724.00
732.90
722.49
6,463
Dec 9, 2025
720.75
737.30
710.75
730.40
720.02
8,516
Dec 8, 2025
751.20
753.40
721.00
724.35
714.06
3,499
Dec 5, 2025
756.95
766.20
747.95
750.80
740.13
3,744
Dec 4, 2025
764.05
776.50
751.70
756.20
745.46
6,978
Dec 3, 2025
764.55
768.40
760.00
763.30
752.45
2,129
Dec 2, 2025
769.95
775.50
760.25
768.40
757.48
6,586
Dec 1, 2025
775.10
778.30
765.00
766.45
755.56
4,241
Nov 28, 2025
782.95
784.20
771.20
773.65
762.66
6,239
Nov 27, 2025
792.25
806.00
780.05
782.95
771.83
5,858
Nov 26, 2025
764.45
800.50
764.45
798.75
787.40
8,954
Nov 25, 2025
756.75
774.40
754.05
765.20
754.33
6,053
Nov 24, 2025
782.50
783.40
751.50
756.70
745.95
10,569
Nov 21, 2025
795.05
801.85
780.00
782.60
771.48
5,369
Nov 20, 2025
805.00
812.00
791.00
795.05
783.75
13,749
Nov 19, 2025
809.00
813.00
803.55
809.40
797.90
4,897
Nov 18, 2025
813.00
816.00
805.75
808.20
796.72
4,527
Nov 17, 2025
812.35
822.95
810.00
812.60
801.05
7,006
Nov 14, 2025
820.00
828.80
815.00
817.35
805.74
3,103
Nov 13, 2025
824.05
827.45
815.15
821.60
809.93
5,042
Nov 12, 2025
815.00
830.80
812.00
827.35
815.59
7,060
Nov 11, 2025
820.10
823.95
811.05
819.15
807.51
7,887
Nov 10, 2025
836.05
837.30
818.00
819.70
808.05
12,440
Nov 7, 2025
850.00
850.00
832.00
838.60
826.68
11,546
Nov 6, 2025
854.80
865.00
835.30
852.85
840.73
53,332
Nov 4, 2025
825.50
853.00
814.80
843.30
831.32
35,698
Nov 3, 2025
819.00
823.15
815.00
821.30
809.63
3,259
