Rane Madras Ltd

RAMD
🏛️ india →
842.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 399.70 399.70 377.00 378.95 0.1M
2021-12-30 410.00 434.60 399.00 402.80 1.1M
2021-12-29 341.00 365.85 334.65 362.20 0.0M
2021-12-28 339.15 350.00 335.00 340.50 0.0M
2021-12-27 333.95 349.90 326.30 336.20 0.0M
2021-12-24 331.00 336.80 326.00 332.15 0.0M
2021-12-23 329.70 336.80 327.20 333.80 0.0M
2021-12-22 328.00 333.00 322.60 325.90 0.0M
2021-12-21 319.70 326.35 319.70 321.50 0.0M
2021-12-20 336.00 336.00 311.25 315.20 0.0M
2021-12-17 352.40 352.40 336.40 337.50 0.0M
2021-12-16 358.25 358.25 342.75 347.20 0.0M
2021-12-15 358.65 358.65 348.05 351.20 0.0M
2021-12-14 356.45 360.00 351.00 352.30 0.0M
2021-12-13 361.90 362.00 354.00 355.30 0.0M
2021-12-10 358.85 359.35 355.35 356.80 0.0M
2021-12-09 357.25 367.70 350.25 355.85 0.0M
2021-12-08 351.30 355.00 346.00 348.85 0.0M
2021-12-07 347.85 349.95 344.00 344.45 0.0M
2021-12-06 347.00 351.70 341.05 342.10 0.0M
2021-12-03 342.60 354.70 342.60 348.15 0.0M
2021-12-02 348.05 348.05 341.00 343.10 0.0M
2021-12-01 340.20 347.00 337.15 342.20 0.0M
2021-11-30 336.95 344.00 333.00 336.80 0.0M
2021-11-29 354.95 355.00 329.00 332.10 0.0M
2021-11-26 360.00 369.90 342.65 347.05 0.0M
2021-11-25 372.40 372.40 361.25 364.70 0.0M
2021-11-24 354.05 375.00 354.05 369.15 0.0M
2021-11-23 343.55 355.00 342.00 354.05 0.0M
2021-11-22 367.45 367.45 342.05 345.95 0.0M
2021-11-18 373.00 373.50 362.80 363.00 0.0M
2021-11-17 367.45 376.00 366.05 369.45 0.0M
2021-11-16 367.00 378.00 360.00 366.65 0.0M
2021-11-15 375.00 375.00 362.00 364.35 0.0M
2021-11-12 373.15 378.20 368.00 369.80 0.0M
2021-11-11 384.90 384.90 371.20 372.00 0.0M
2021-11-10 378.75 384.15 378.00 379.45 0.0M
2021-11-09 374.60 383.00 373.05 379.35 0.0M
2021-11-08 375.00 376.95 370.05 371.60 0.0M
2021-11-04 372.45 377.90 371.30 374.90 0.0M
2021-11-03 372.95 379.60 367.50 370.45 0.0M
2021-11-02 369.45 376.15 368.00 371.05 0.0M
2021-11-01 372.70 372.70 363.25 366.65 0.0M
2021-10-29 369.75 373.00 360.10 362.90 0.0M
2021-10-28 376.00 376.95 368.00 369.70 0.0M
2021-10-27 380.05 385.00 372.00 374.25 0.0M
2021-10-26 375.00 385.00 368.00 378.65 0.0M
2021-10-25 377.00 387.95 369.00 372.95 0.0M
2021-10-22 386.85 389.40 375.25 381.80 0.0M
2021-10-21 393.70 401.00 375.00 381.70 0.0M
2021-10-20 400.65 413.90 378.00 387.80 0.1M
2021-10-19 407.65 415.05 399.70 402.40 0.0M
2021-10-18 411.35 417.00 386.70 404.60 0.0M
2021-10-14 417.00 421.30 405.50 411.35 0.0M
2021-10-13 421.35 425.50 405.95 410.55 0.0M
2021-10-12 419.00 426.35 415.25 418.00 0.1M
2021-10-11 414.50 419.80 410.10 414.90 0.0M
2021-10-08 386.35 415.90 386.00 410.50 0.1M
2021-10-07 385.30 393.80 384.25 385.70 0.0M
2021-10-06 390.85 395.00 381.05 383.55 0.0M
2021-10-05 389.60 391.50 382.10 387.15 0.0M
2021-10-04 393.00 394.75 388.00 389.10 0.0M
2021-10-01 392.40 398.00 385.00 387.80 0.0M
2021-09-30 393.25 401.00 390.95 393.30 0.0M
2021-09-29 384.00 394.80 384.00 389.60 0.0M
2021-09-28 390.00 393.85 385.00 387.55 0.0M
2021-09-27 390.80 396.10 386.70 389.60 0.0M
2021-09-24 395.00 398.00 388.00 389.45 0.0M
2021-09-23 395.80 405.00 391.80 393.55 0.0M
2021-09-22 396.00 404.80 392.00 393.30 0.0M
2021-09-21 378.20 398.40 375.00 395.55 0.0M
2021-09-20 379.10 388.95 378.70 381.85 0.0M
2021-09-17 394.20 397.70 380.85 384.80 0.0M
2021-09-16 399.15 402.00 392.50 393.35 0.0M
2021-09-15 400.00 408.00 395.00 399.15 0.0M
2021-09-14 387.45 408.00 387.45 399.50 0.1M
2021-09-13 388.05 388.05 381.65 384.90 0.0M
2021-09-09 389.55 390.50 386.45 387.70 0.0M
2021-09-08 391.00 394.00 387.00 387.90 0.0M
2021-09-07 387.10 394.35 387.10 389.05 0.0M
2021-09-06 398.00 398.00 388.00 389.90 0.0M
2021-09-03 398.00 398.00 388.00 389.80 0.0M
2021-09-02 387.50 395.00 386.60 390.05 0.0M
2021-09-01 393.45 395.15 385.00 390.30 0.0M
2021-08-31 389.70 404.95 384.50 390.70 0.1M
2021-08-30 388.60 388.60 382.00 382.85 0.0M
2021-08-27 384.25 387.50 377.60 379.90 0.0M
2021-08-26 386.00 390.00 383.00 386.35 0.0M
2021-08-25 389.00 394.05 380.60 383.80 0.0M
2021-08-24 380.00 398.00 377.65 383.10 0.0M
2021-08-23 393.10 399.75 375.75 379.85 0.0M
2021-08-20 412.60 412.70 390.00 392.20 0.1M
2021-08-18 385.95 428.95 378.75 419.15 0.3M
2021-08-17 387.90 390.95 378.00 381.10 0.0M
2021-08-16 393.00 394.00 386.00 388.40 0.0M
2021-08-13 398.45 405.00 385.00 388.35 0.0M
2021-08-12 392.00 397.00 385.30 392.65 0.0M
2021-08-11 398.70 399.30 371.00 382.10 0.0M
2021-08-10 415.00 416.45 386.50 393.65 0.0M
2021-08-09 415.00 424.75 410.00 412.20 0.0M
2021-08-06 410.15 427.60 410.15 417.75 0.0M
2021-08-05 433.90 434.50 414.00 417.20 0.1M
2021-08-04 477.95 477.95 428.85 430.85 0.3M
2021-08-03 411.80 486.00 406.00 463.10 0.5M
2021-08-02 410.35 415.85 405.05 408.45 0.0M
2021-07-30 395.00 428.80 389.70 405.05 0.2M
2021-07-29 392.00 398.10 388.05 389.60 0.0M
2021-07-28 398.40 401.05 386.30 391.65 0.0M
2021-07-27 412.50 412.50 394.15 395.70 0.0M
2021-07-26 409.00 419.00 402.50 404.35 0.1M
2021-07-23 404.20 419.90 404.20 407.90 0.1M
2021-07-22 407.70 415.70 400.45 403.45 0.0M
2021-07-20 418.00 430.00 393.00 397.65 0.2M
2021-07-19 408.00 428.00 407.00 416.50 0.1M
2021-07-16 420.25 424.70 410.25 413.10 0.0M
2021-07-15 420.00 425.00 415.00 419.35 0.1M
2021-07-14 428.00 432.00 415.00 416.35 0.1M
2021-07-13 404.20 457.25 402.80 429.55 1.1M
2021-07-12 376.40 411.00 374.80 401.00 0.3M
2021-07-09 362.00 377.10 362.00 374.55 0.0M
2021-07-08 375.00 377.40 364.55 368.05 0.0M
2021-07-07 370.60 372.95 367.95 370.80 0.0M
2021-07-06 372.00 379.10 365.10 368.35 0.0M
2021-07-05 381.55 381.55 364.60 367.40 0.0M
2021-07-02 376.05 384.65 375.50 377.45 0.0M
2021-07-01 386.00 387.95 374.50 376.05 0.0M
2021-06-30 370.60 378.75 368.70 369.95 0.0M
2021-06-29 368.90 380.95 364.15 366.05 0.1M
2021-06-28 375.00 376.95 363.45 365.35 0.0M
2021-06-25 374.40 381.95 369.95 372.80 0.0M
2021-06-24 375.05 382.00 367.30 373.05 0.0M
2021-06-23 381.70 383.95 369.10 372.70 0.0M
2021-06-22 364.00 391.10 363.95 375.95 0.1M
2021-06-21 350.00 364.65 348.00 358.15 0.0M
2021-06-18 369.90 373.00 345.25 360.50 0.0M
2021-06-17 371.00 379.90 365.05 369.05 0.0M
2021-06-16 378.95 386.90 371.00 373.15 0.0M
2021-06-15 380.15 389.50 379.20 380.50 0.0M
2021-06-14 389.40 389.40 370.05 378.05 0.0M
2021-06-11 379.90 395.00 374.45 386.20 0.0M
2021-06-10 384.90 384.90 365.40 375.90 0.0M
2021-06-09 390.50 399.00 375.00 377.45 0.0M
2021-06-08 386.00 398.45 385.50 390.65 0.1M
2021-06-07 376.10 408.00 374.25 385.80 0.2M
2021-06-04 370.25 396.80 366.35 375.20 0.2M
2021-06-03 351.25 376.00 348.30 368.30 0.2M
2021-06-02 345.90 350.00 345.05 347.10 0.0M
2021-06-01 348.95 353.05 344.00 345.90 0.0M
2021-05-31 342.20 350.00 340.00 343.85 0.0M
2021-05-28 352.15 354.50 344.90 345.60 0.0M
2021-05-27 355.00 356.00 348.40 351.60 0.0M
2021-05-26 352.20 357.70 350.05 351.15 0.0M
2021-05-25 348.20 355.65 348.20 352.15 0.0M
2021-05-24 351.00 357.65 344.90 347.20 0.1M
2021-05-21 388.90 399.00 349.00 352.35 0.3M
2021-05-20 381.00 388.80 376.00 382.95 0.0M
2021-05-19 380.90 391.00 376.60 381.70 0.1M
2021-05-18 415.00 418.00 376.20 378.55 0.2M
2021-05-17 338.90 404.60 338.90 404.60 0.4M
2021-05-14 343.30 348.65 330.00 337.20 0.0M
2021-05-12 353.75 353.75 341.05 343.25 0.0M
2021-05-11 344.00 353.90 342.25 347.95 0.0M
2021-05-10 340.00 354.00 339.45 349.20 0.0M
2021-05-07 337.40 344.15 337.00 339.55 0.0M
2021-05-06 341.50 345.25 335.75 340.85 0.0M
2021-05-05 337.70 340.05 332.40 335.25 0.0M
2021-05-04 340.95 344.65 328.00 332.05 0.0M
2021-05-03 350.00 351.00 336.00 341.15 0.0M
2021-04-30 350.00 353.15 340.20 346.15 0.0M
2021-04-29 351.70 362.00 350.00 350.95 0.0M
2021-04-28 341.25 356.00 341.25 350.60 0.0M
2021-04-27 344.45 350.40 337.50 340.65 0.0M
2021-04-26 343.00 351.85 338.05 340.30 0.0M
2021-04-23 327.25 363.10 327.25 345.85 0.1M
2021-04-22 333.00 339.95 325.60 332.40 0.0M
2021-04-20 342.00 348.00 331.20 334.60 0.0M
2021-04-19 351.00 351.00 331.00 336.90 0.0M
2021-04-16 345.95 367.90 345.55 355.15 0.0M
2021-04-15 355.00 358.80 338.90 342.80 0.0M
2021-04-13 340.00 355.00 340.00 352.20 0.0M
2021-04-12 368.80 368.80 332.00 336.75 0.0M
2021-04-09 376.60 376.60 365.20 367.85 0.0M
2021-04-08 373.00 377.55 366.00 369.20 0.0M
2021-04-07 370.05 373.00 362.50 364.15 0.0M
2021-04-06 368.65 368.90 360.00 363.40 0.0M
2021-04-05 383.65 383.65 358.45 362.15 0.0M
2021-04-01 379.65 383.85 368.70 375.50 0.0M
2021-03-31 362.50 380.00 362.50 372.35 0.0M
2021-03-30 365.00 378.00 362.00 367.60 0.0M
2021-03-26 358.25 369.25 356.00 357.95 0.0M
2021-03-25 362.05 368.80 348.00 357.05 0.0M
2021-03-24 388.80 388.80 360.00 364.05 0.0M
2021-03-23 375.00 389.70 375.00 386.15 0.0M
2021-03-22 367.25 390.00 367.25 378.45 0.0M
2021-03-19 376.50 377.70 341.50 366.80 0.0M
2021-03-18 398.00 398.00 373.00 376.85 0.0M
2021-03-17 401.40 411.85 385.50 391.65 0.0M
2021-03-16 402.10 417.35 392.50 401.70 0.0M
2021-03-15 424.60 424.60 397.25 403.80 0.0M
2021-03-12 431.00 445.00 416.00 419.40 0.1M
2021-03-10 441.30 445.05 425.00 426.95 0.0M
2021-03-09 461.25 463.95 435.00 439.60 0.1M
2021-03-08 460.00 478.00 436.70 461.20 0.1M
2021-03-05 481.00 494.65 440.00 445.20 0.3M
2021-03-04 417.00 459.05 416.90 459.05 0.5M
2021-03-03 352.90 391.60 346.55 382.55 0.1M
2021-03-02 370.00 370.00 346.00 352.55 0.1M
2021-03-01 384.90 399.05 362.25 367.75 0.1M
2021-02-26 348.00 396.00 335.00 383.80 0.4M
2021-02-25 289.70 342.15 285.25 342.15 0.2M
2021-02-24 278.70 288.45 278.20 285.15 0.0M
2021-02-23 286.85 286.85 271.00 274.35 0.0M
2021-02-22 285.00 285.85 268.00 277.55 0.0M
2021-02-19 295.35 298.10 275.95 280.60 0.0M
2021-02-18 299.00 302.70 290.00 293.10 0.0M
2021-02-17 295.40 300.00 291.95 296.70 0.0M
2021-02-16 290.00 305.00 285.50 289.75 0.0M
2021-02-15 282.50 291.90 282.50 287.30 0.0M
2021-02-12 289.40 289.40 276.60 278.95 0.0M
2021-02-11 289.10 293.25 278.50 280.30 0.0M
2021-02-10 292.40 293.70 280.00 286.75 0.0M
2021-02-09 287.00 298.00 287.00 287.45 0.0M
2021-02-08 287.50 294.50 286.00 290.35 0.0M
2021-02-05 289.90 294.10 284.00 285.60 0.0M
2021-02-04 275.00 297.00 275.00 286.70 0.0M
2021-02-03 279.00 279.35 270.00 272.55 0.0M
2021-02-02 274.25 284.90 272.00 275.00 0.0M
2021-02-01 279.65 281.00 271.40 274.25 0.0M
2021-01-29 282.90 287.00 271.10 274.00 0.0M
2021-01-28 285.90 291.70 266.85 281.90 0.1M
2021-01-27 248.15 288.80 245.15 284.25 0.3M
2021-01-25 256.50 262.60 244.40 247.00 0.0M
2021-01-22 263.00 269.40 249.75 251.40 0.0M
2021-01-21 260.65 271.20 256.70 263.30 0.0M
2021-01-20 257.70 258.95 254.30 256.35 0.0M
2021-01-19 255.10 261.50 254.20 257.40 0.0M
2021-01-18 260.20 260.20 249.05 254.85 0.0M
2021-01-15 266.85 266.90 258.05 260.05 0.0M
2021-01-14 267.25 273.10 263.10 264.65 0.0M
2021-01-13 272.70 273.20 261.50 263.45 0.0M
2021-01-12 264.65 273.75 263.25 267.80 0.0M
2021-01-11 269.35 273.00 262.00 264.75 0.0M
2021-01-08 269.90 275.10 265.05 266.70 0.0M
2021-01-07 264.80 272.00 261.20 266.70 0.0M
2021-01-06 269.95 272.20 259.85 262.30 0.0M
2021-01-05 266.50 270.45 261.35 267.50 0.0M
2021-01-04 270.60 274.95 264.05 266.55 0.0M
2021-01-01 272.00 276.00 266.50 268.10 0.0M