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
2022-12-30 405.00 416.20 402.05 410.85 0.1M
2022-12-29 424.00 424.00 402.10 406.75 0.1M
2022-12-28 374.95 441.80 374.95 426.40 0.9M
2022-12-27 369.70 375.55 363.00 370.35 0.0M
2022-12-26 348.00 368.45 345.05 366.20 0.0M
2022-12-23 361.00 370.55 343.15 348.80 0.0M
2022-12-22 370.60 379.40 360.10 366.95 0.0M
2022-12-21 391.75 392.90 368.00 370.60 0.0M
2022-12-20 391.50 394.95 385.25 391.75 0.0M
2022-12-19 403.60 403.60 391.00 391.70 0.0M
2022-12-16 399.00 409.00 397.75 399.75 0.0M
2022-12-15 385.40 414.00 381.10 398.90 0.1M
2022-12-14 386.50 388.50 382.30 384.85 0.0M
2022-12-13 381.05 387.00 380.25 382.80 0.0M
2022-12-12 381.80 385.00 375.55 381.00 0.0M
2022-12-09 399.90 399.90 380.10 381.80 0.0M
2022-12-08 373.60 397.80 371.50 392.30 0.0M
2022-12-07 372.65 374.75 370.00 372.50 0.0M
2022-12-06 371.95 373.50 370.05 372.25 0.0M
2022-12-05 369.00 376.00 368.45 372.10 0.0M
2022-12-02 368.05 371.00 368.00 369.75 0.0M
2022-12-01 369.95 370.05 366.00 368.30 0.0M
2022-11-30 372.00 373.10 368.05 368.75 0.0M
2022-11-29 367.95 375.30 366.70 368.85 0.0M
2022-11-28 366.10 373.00 366.00 367.85 0.0M
2022-11-25 367.45 373.85 365.00 370.05 0.0M
2022-11-24 363.90 375.45 363.00 365.00 0.0M
2022-11-23 368.65 368.75 363.05 363.90 0.0M
2022-11-22 371.90 371.90 365.65 368.65 0.0M
2022-11-21 372.90 372.90 362.30 369.55 0.0M
2022-11-18 374.95 375.95 370.10 371.30 0.0M
2022-11-17 365.60 374.50 362.30 373.85 0.0M
2022-11-16 366.25 367.50 362.10 364.40 0.0M
2022-11-15 369.55 375.50 362.95 366.00 0.0M
2022-11-14 372.45 374.35 366.10 368.45 0.0M
2022-11-11 374.00 376.30 370.00 371.30 0.0M
2022-11-10 378.00 378.50 370.00 371.70 0.0M
2022-11-09 384.05 386.80 376.00 379.00 0.0M
2022-11-07 384.90 387.30 381.10 384.00 0.0M
2022-11-04 378.35 388.25 378.00 382.80 0.0M
2022-11-03 373.15 384.80 371.95 382.50 0.0M
2022-11-02 382.00 382.00 374.25 375.40 0.0M
2022-11-01 374.95 393.00 374.95 381.10 0.0M
2022-10-31 370.95 380.00 367.80 371.25 0.0M
2022-10-28 373.00 377.30 368.10 369.55 0.0M
2022-10-27 380.40 380.65 371.25 373.75 0.0M
2022-10-25 382.55 384.95 375.05 376.90 0.0M
2022-10-24 390.00 390.00 376.00 385.00 0.0M
2022-10-21 366.95 390.05 357.45 383.70 0.1M
2022-10-20 370.00 371.95 364.25 366.50 0.0M
2022-10-19 369.25 376.95 367.05 367.65 0.0M
2022-10-18 363.95 374.00 362.10 369.25 0.0M
2022-10-17 365.70 366.80 358.00 362.80 0.0M
2022-10-14 364.75 367.35 360.00 362.20 0.0M
2022-10-13 367.50 368.50 360.05 361.15 0.0M
2022-10-12 373.25 375.00 361.00 364.00 0.0M
2022-10-11 375.05 377.80 370.35 373.25 0.0M
2022-10-10 363.00 377.00 363.00 374.00 0.0M
2022-10-07 379.95 383.90 374.05 376.45 0.0M
2022-10-06 379.95 384.65 378.05 379.30 0.0M
2022-10-04 383.10 385.00 375.55 377.00 0.0M
2022-10-03 381.75 391.40 375.70 378.15 0.0M
2022-09-30 392.85 392.85 371.00 379.45 0.1M
2022-09-29 366.70 408.00 349.35 396.60 0.3M
2022-09-28 365.90 365.90 355.00 357.40 0.0M
2022-09-27 360.20 367.40 360.20 364.40 0.0M
2022-09-26 375.15 376.75 354.10 362.05 0.0M
2022-09-23 386.50 392.00 376.50 379.75 0.0M
2022-09-22 394.90 396.50 382.05 386.45 0.0M
2022-09-21 400.30 411.55 390.00 391.85 0.0M
2022-09-20 399.60 405.95 393.50 394.20 0.0M
2022-09-19 383.40 408.00 378.00 399.45 0.0M
2022-09-16 389.80 395.00 375.35 379.70 0.0M
2022-09-15 392.40 397.00 384.60 389.80 0.0M
2022-09-14 383.00 398.40 383.00 389.65 0.0M
2022-09-13 402.35 402.35 393.00 394.60 0.0M
2022-09-12 400.40 405.45 397.00 398.40 0.0M
2022-09-09 417.55 417.55 394.55 396.50 0.0M
2022-09-08 417.95 419.00 407.30 413.45 0.0M
2022-09-07 401.00 423.15 401.00 409.40 0.2M
2022-09-06 384.00 397.40 384.00 394.85 0.0M
2022-09-05 382.45 396.00 378.00 380.45 0.0M
2022-09-02 384.55 386.70 376.60 378.80 0.0M
2022-09-01 384.40 387.45 379.50 384.55 0.0M
2022-08-30 382.75 388.60 378.50 381.00 0.0M
2022-08-29 374.15 382.00 367.60 379.00 0.0M
2022-08-26 383.95 389.95 377.25 379.40 0.0M
2022-08-25 380.70 384.50 376.25 380.40 0.0M
2022-08-24 378.60 386.20 374.15 378.20 0.0M
2022-08-23 372.95 384.05 372.95 378.65 0.0M
2022-08-22 389.85 389.85 376.00 377.50 0.0M
2022-08-19 395.50 405.80 381.60 386.05 0.0M
2022-08-18 391.00 417.00 386.00 398.65 0.1M
2022-08-17 396.90 401.00 386.05 394.35 0.0M
2022-08-16 387.45 390.00 380.00 387.00 0.0M
2022-08-12 382.20 384.00 378.75 380.05 0.0M
2022-08-11 385.25 395.50 380.05 382.20 0.0M
2022-08-10 377.00 387.00 374.30 384.35 0.0M
2022-08-08 385.10 386.90 374.70 378.35 0.0M
2022-08-05 390.00 395.00 382.05 385.10 0.0M
2022-08-04 373.10 388.90 372.15 385.00 0.0M
2022-08-03 380.00 382.75 371.30 374.50 0.0M
2022-08-02 384.00 392.75 373.10 382.30 0.0M
2022-08-01 375.35 388.00 374.60 385.05 0.0M
2022-07-29 381.15 382.75 371.65 375.95 0.0M
2022-07-28 377.60 382.65 375.80 379.80 0.0M
2022-07-27 366.25 379.00 366.25 377.40 0.0M
2022-07-26 372.00 377.00 366.10 373.30 0.0M
2022-07-25 360.00 379.00 359.05 372.40 0.0M
2022-07-22 369.65 369.65 356.05 361.45 0.0M
2022-07-21 341.00 371.00 341.00 365.95 0.2M
2022-07-20 359.50 367.00 351.25 352.00 0.0M
2022-07-19 352.25 359.50 350.75 357.05 0.0M
2022-07-18 351.85 357.85 350.00 352.10 0.0M
2022-07-15 345.50 352.00 342.15 350.05 0.0M
2022-07-14 345.00 349.80 340.00 345.15 0.0M
2022-07-13 338.85 340.95 332.55 335.80 0.0M
2022-07-12 334.70 342.40 328.15 335.50 0.0M
2022-07-11 327.00 339.00 325.55 332.85 0.0M
2022-07-08 339.05 340.30 320.55 329.40 0.0M
2022-07-07 335.25 338.50 333.00 335.70 0.0M
2022-07-06 342.15 342.15 332.10 335.20 0.0M
2022-07-05 336.85 345.75 328.10 338.85 0.0M
2022-07-04 323.00 339.50 322.65 333.60 0.0M
2022-07-01 312.10 328.00 306.20 320.10 0.0M
2022-06-30 326.90 328.55 311.35 318.55 0.0M
2022-06-29 329.00 332.00 321.55 326.90 0.0M
2022-06-28 311.00 348.70 311.00 332.00 0.3M
2022-06-27 298.35 307.00 296.50 303.65 0.0M
2022-06-24 278.10 298.00 276.05 295.40 0.0M
2022-06-23 277.00 284.00 267.35 278.80 0.0M
2022-06-22 270.05 276.10 270.05 271.60 0.0M
2022-06-21 268.65 277.00 261.00 274.40 0.0M
2022-06-20 277.00 278.20 258.55 265.50 0.0M
2022-06-17 279.50 284.40 272.85 281.30 0.0M
2022-06-16 295.00 298.00 279.75 281.45 0.0M
2022-06-15 289.35 297.00 288.05 291.00 0.0M
2022-06-14 285.90 293.00 282.45 286.55 0.0M
2022-06-13 300.60 303.40 283.05 286.35 0.0M
2022-06-10 302.45 303.90 299.00 301.10 0.0M
2022-06-09 302.05 305.30 300.00 301.55 0.0M
2022-06-08 305.15 308.15 300.50 302.05 0.0M
2022-06-07 307.15 314.25 300.10 302.20 0.0M
2022-06-06 310.00 313.55 307.30 309.00 0.0M
2022-06-03 321.85 323.00 311.10 313.75 0.0M
2022-06-02 316.20 320.00 308.60 318.75 0.0M
2022-06-01 317.00 317.25 309.00 313.30 0.0M
2022-05-31 309.00 319.75 309.00 314.20 0.0M
2022-05-30 308.15 318.00 307.70 311.75 0.0M
2022-05-27 304.10 309.20 302.00 304.70 0.0M
2022-05-26 301.00 306.30 296.10 304.10 0.0M
2022-05-25 311.40 314.65 300.80 302.65 0.0M
2022-05-24 318.85 319.00 307.00 308.50 0.0M
2022-05-23 331.00 340.00 315.00 316.65 0.0M
2022-05-20 308.70 344.00 305.75 329.70 0.2M
2022-05-19 305.10 311.90 296.00 302.35 0.0M
2022-05-18 317.75 325.85 308.00 311.25 0.0M
2022-05-17 308.05 316.75 306.10 314.70 0.0M
2022-05-16 303.65 308.00 295.95 305.05 0.0M
2022-05-13 297.15 306.00 297.00 298.30 0.0M
2022-05-12 297.70 297.75 285.80 294.25 0.0M
2022-05-11 317.75 321.00 293.00 297.75 0.0M
2022-05-10 327.45 332.90 312.25 315.45 0.0M
2022-05-09 334.95 337.45 324.50 325.60 0.0M
2022-05-06 339.55 339.55 329.00 331.95 0.0M
2022-05-05 343.20 346.00 338.10 339.55 0.0M
2022-05-04 353.45 357.55 335.15 340.80 0.0M
2022-05-02 348.00 354.90 348.00 351.70 0.0M
2022-04-29 365.00 365.00 354.00 355.20 0.0M
2022-04-28 361.25 365.55 357.10 358.75 0.0M
2022-04-27 363.00 363.00 355.00 358.20 0.0M
2022-04-26 361.40 369.00 359.00 360.35 0.0M
2022-04-25 371.00 371.00 356.10 358.65 0.0M
2022-04-22 362.00 371.00 360.90 363.95 0.0M
2022-04-21 360.15 368.85 360.15 364.00 0.0M
2022-04-20 364.00 366.60 355.25 356.65 0.0M
2022-04-19 368.00 373.00 355.05 362.40 0.0M
2022-04-18 365.20 375.65 361.70 365.20 0.0M
2022-04-13 371.95 376.00 367.55 368.35 0.0M
2022-04-12 372.75 381.55 365.10 368.35 0.0M
2022-04-11 373.95 382.80 372.30 377.85 0.0M
2022-04-08 372.00 380.00 370.50 373.95 0.0M
2022-04-07 373.90 382.00 366.35 369.85 0.0M
2022-04-06 367.10 378.00 367.00 374.80 0.0M
2022-04-05 365.10 374.05 364.20 370.00 0.0M
2022-04-04 365.70 368.80 362.10 364.25 0.0M
2022-04-01 357.65 365.05 353.00 361.60 0.0M
2022-03-31 359.70 362.00 350.00 350.95 0.0M
2022-03-30 352.00 385.00 347.00 354.75 0.1M
2022-03-29 350.60 356.95 345.10 348.10 0.0M
2022-03-28 355.00 355.40 345.80 350.60 0.0M
2022-03-25 356.00 360.70 346.55 348.85 0.0M
2022-03-24 356.00 365.00 351.80 355.05 0.0M
2022-03-23 362.00 369.00 353.10 356.90 0.0M
2022-03-22 358.20 361.65 355.00 357.50 0.0M
2022-03-21 364.00 373.00 350.40 357.00 0.0M
2022-03-17 363.15 371.90 362.05 364.80 0.0M
2022-03-16 355.00 372.00 355.00 361.65 0.0M
2022-03-15 352.40 370.00 348.45 352.40 0.0M
2022-03-14 348.65 348.65 341.50 344.45 0.0M
2022-03-11 352.25 358.00 345.60 349.30 0.0M
2022-03-10 348.00 356.40 347.00 348.85 0.0M
2022-03-09 339.85 345.50 336.05 341.70 0.0M
2022-03-08 322.00 342.00 322.00 336.90 0.0M
2022-03-07 322.10 328.15 319.00 325.00 0.0M
2022-03-04 339.00 343.00 328.85 330.20 0.0M
2022-03-03 346.50 349.80 337.65 339.00 0.0M
2022-03-02 336.00 348.85 330.10 340.40 0.0M
2022-02-28 340.35 343.00 327.30 338.15 0.0M
2022-02-25 326.20 342.60 326.20 340.35 0.0M
2022-02-24 351.00 351.00 317.25 321.10 0.0M
2022-02-23 350.10 362.35 350.10 356.25 0.0M
2022-02-22 342.20 356.00 340.25 350.90 0.0M
2022-02-21 373.00 374.95 359.90 362.70 0.0M
2022-02-18 385.25 389.25 370.00 373.80 0.0M
2022-02-17 391.00 395.50 386.25 388.90 0.0M
2022-02-16 400.00 402.75 389.00 392.60 0.0M
2022-02-15 382.00 405.00 375.15 392.10 0.0M
2022-02-14 392.00 397.95 381.50 384.60 0.0M
2022-02-11 419.80 424.40 405.00 409.45 0.1M
2022-02-10 385.45 448.10 380.05 434.40 0.6M
2022-02-09 378.25 393.70 376.00 381.45 0.0M
2022-02-08 386.50 389.80 379.95 380.85 0.0M
2022-02-07 393.25 396.95 382.00 386.20 0.0M
2022-02-04 391.35 396.50 390.05 392.45 0.0M
2022-02-03 393.10 398.70 385.50 389.25 0.0M
2022-02-02 396.00 398.70 392.50 397.05 0.0M
2022-02-01 395.75 401.50 388.00 390.20 0.0M
2022-01-31 398.70 402.00 394.00 395.75 0.0M
2022-01-28 396.00 402.95 391.50 393.75 0.0M
2022-01-27 403.90 403.90 391.95 393.40 0.0M
2022-01-25 378.95 409.00 371.10 401.35 0.0M
2022-01-24 423.95 424.90 375.00 389.15 0.1M
2022-01-21 428.00 429.70 417.40 419.25 0.0M
2022-01-20 426.00 433.90 422.00 426.25 0.0M
2022-01-19 415.10 427.80 413.70 422.45 0.0M
2022-01-18 440.70 442.00 416.55 420.00 0.1M
2022-01-17 451.00 452.95 433.75 435.90 0.3M
2022-01-14 414.90 414.90 408.00 408.60 0.0M
2022-01-13 417.00 418.00 409.90 412.30 0.0M
2022-01-12 407.00 419.90 407.00 414.00 0.0M
2022-01-11 412.20 417.20 402.00 404.85 0.0M
2022-01-10 424.95 434.00 407.00 412.65 0.1M
2022-01-07 423.50 434.85 414.55 418.00 0.1M
2022-01-06 440.00 442.00 422.20 428.40 1.0M
2022-01-05 377.10 387.45 366.05 380.30 0.1M
2022-01-04 383.00 387.90 377.20 379.00 0.0M
2022-01-03 378.65 402.75 370.00 383.65 0.1M