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
2023-12-29 802.10 825.00 796.15 818.65 0.0M
2023-12-28 830.10 838.95 792.00 802.10 0.1M
2023-12-27 852.10 852.10 830.65 834.25 0.0M
2023-12-26 853.95 854.00 835.00 839.50 0.0M
2023-12-22 789.35 876.40 787.15 851.60 0.1M
2023-12-21 770.15 795.00 758.35 786.40 0.0M
2023-12-20 810.00 810.95 760.00 777.45 0.0M
2023-12-19 808.50 815.70 792.60 800.55 0.0M
2023-12-18 818.00 821.70 805.00 807.75 0.0M
2023-12-15 815.75 823.00 804.05 810.20 0.0M
2023-12-14 834.45 836.65 809.55 812.70 0.0M
2023-12-13 817.00 833.00 812.05 828.95 0.0M
2023-12-12 822.05 831.35 812.50 816.05 0.0M
2023-12-11 833.10 838.25 818.10 822.05 0.0M
2023-12-08 836.60 837.00 811.25 823.85 0.0M
2023-12-07 835.00 838.00 824.10 827.05 0.0M
2023-12-06 841.95 841.95 819.20 824.10 0.0M
2023-12-05 862.70 862.70 835.35 843.00 0.0M
2023-12-04 848.00 856.00 830.00 851.95 0.0M
2023-12-01 822.45 840.00 822.45 835.20 0.0M
2023-11-30 845.00 845.00 828.00 831.40 0.0M
2023-11-29 849.00 849.00 829.90 830.35 0.0M
2023-11-28 826.30 860.00 821.35 839.25 0.0M
2023-11-24 824.65 826.40 804.40 822.70 0.0M
2023-11-23 813.00 829.95 806.25 808.55 0.0M
2023-11-22 822.00 833.10 819.00 826.25 0.0M
2023-11-21 818.65 828.50 816.00 822.30 0.0M
2023-11-20 808.00 823.05 802.50 814.85 0.0M
2023-11-17 799.70 807.45 794.30 802.95 0.0M
2023-11-16 793.00 806.20 789.55 796.95 0.0M
2023-11-15 804.70 809.80 783.05 792.45 0.0M
2023-11-13 802.90 807.80 793.20 797.20 0.0M
2023-11-12 793.00 800.00 793.00 793.50 0.0M
2023-11-10 795.10 809.00 786.05 792.20 0.0M
2023-11-09 810.60 820.00 791.00 794.65 0.0M
2023-11-08 806.85 811.30 800.00 805.45 0.0M
2023-11-07 800.00 813.95 787.00 804.95 0.0M
2023-11-06 802.00 812.95 791.05 793.60 0.0M
2023-11-03 814.50 814.50 793.00 800.70 0.0M
2023-11-02 809.35 814.65 800.15 803.90 0.0M
2023-11-01 810.90 819.40 793.00 798.85 0.0M
2023-10-31 809.90 824.95 800.80 807.95 0.0M
2023-10-30 845.00 906.65 800.05 807.25 0.2M
2023-10-27 830.00 853.20 830.00 836.75 0.0M
2023-10-26 833.80 835.90 782.55 829.75 0.0M
2023-10-25 849.90 849.90 805.00 822.40 0.0M
2023-10-23 914.80 933.85 820.70 829.75 0.1M
2023-10-20 901.00 990.50 899.60 910.70 0.1M
2023-10-19 904.70 913.25 892.00 901.95 0.0M
2023-10-18 913.90 935.45 900.20 905.85 0.0M
2023-10-17 905.00 919.70 900.00 907.70 0.0M
2023-10-16 885.00 911.95 885.00 895.20 0.0M
2023-10-13 899.80 899.80 880.00 884.00 0.0M
2023-10-12 890.00 914.00 875.35 896.35 0.0M
2023-10-11 866.05 884.40 864.85 878.70 0.0M
2023-10-10 825.00 870.20 825.00 865.15 0.0M
2023-10-09 850.00 850.00 815.55 824.05 0.0M
2023-10-06 860.00 884.00 853.55 866.40 0.0M
2023-10-05 876.85 882.25 843.10 855.40 0.0M
2023-10-04 870.00 887.40 858.05 863.90 0.0M
2023-10-03 912.00 923.95 870.00 877.70 0.0M
2023-09-29 908.95 949.00 890.85 912.30 0.1M
2023-09-28 873.00 895.70 855.00 881.25 0.1M
2023-09-27 851.65 870.00 851.00 860.80 0.0M
2023-09-26 830.00 883.75 825.05 851.65 0.0M
2023-09-25 860.80 860.80 825.00 833.55 0.0M
2023-09-22 852.00 871.00 852.00 861.95 0.0M
2023-09-21 823.30 890.00 822.15 850.70 0.1M
2023-09-20 855.00 855.00 815.10 823.30 0.0M
2023-09-18 914.95 916.85 851.25 856.00 0.0M
2023-09-15 862.00 954.40 855.50 901.30 0.3M
2023-09-14 837.95 874.00 817.60 852.35 0.2M
2023-09-13 789.00 873.90 758.10 845.95 0.7M
2023-09-12 749.00 839.40 735.00 776.70 0.5M
2023-09-11 721.30 772.90 710.05 750.35 0.1M
2023-09-08 719.80 726.00 699.95 721.30 0.1M
2023-09-07 675.00 730.60 663.15 717.25 0.2M
2023-09-06 670.25 675.00 658.05 664.40 0.0M
2023-09-05 663.95 690.00 662.10 668.05 0.0M
2023-09-04 662.50 669.30 657.00 663.50 0.0M
2023-09-01 657.60 670.00 654.05 662.50 0.0M
2023-08-31 661.55 666.60 650.95 658.70 0.0M
2023-08-30 657.55 668.35 653.05 660.35 0.0M
2023-08-29 665.00 665.00 651.05 653.65 0.0M
2023-08-28 668.95 670.00 652.10 659.05 0.0M
2023-08-25 647.00 669.90 642.50 660.25 0.0M
2023-08-24 653.20 659.55 647.10 647.35 0.0M
2023-08-23 660.00 669.10 647.10 651.20 0.0M
2023-08-22 652.20 681.00 647.10 651.50 0.1M
2023-08-21 619.20 652.00 614.10 647.85 0.0M
2023-08-18 615.00 622.95 611.60 619.20 0.0M
2023-08-17 623.40 625.45 612.00 615.10 0.0M
2023-08-16 628.20 628.20 613.95 617.25 0.0M
2023-08-14 633.00 633.00 616.40 628.75 0.0M
2023-08-11 628.00 637.90 620.60 627.80 0.0M
2023-08-10 627.00 637.00 623.00 628.00 0.0M
2023-08-09 615.50 634.00 608.65 623.35 0.0M
2023-08-08 615.90 620.00 603.55 609.70 0.0M
2023-08-07 620.50 635.00 613.00 615.15 0.0M
2023-08-04 631.95 634.85 620.00 623.95 0.0M
2023-08-03 624.00 631.75 610.50 627.90 0.0M
2023-08-02 635.00 644.00 613.90 619.15 0.0M
2023-08-01 630.50 649.80 628.00 631.75 0.0M
2023-07-31 643.10 646.60 625.70 628.10 0.0M
2023-07-28 636.00 658.95 632.55 642.00 0.1M
2023-07-27 652.15 660.00 621.55 637.70 0.1M
2023-07-26 727.00 745.35 632.15 651.35 0.6M
2023-07-25 709.00 729.95 698.10 720.00 0.1M
2023-07-24 707.90 714.90 690.00 695.40 0.0M
2023-07-21 710.00 716.80 700.05 701.60 0.0M
2023-07-20 711.65 727.85 707.50 713.00 0.0M
2023-07-19 712.00 720.00 708.10 711.65 0.0M
2023-07-18 723.70 723.70 701.50 709.00 0.0M
2023-07-17 714.90 728.00 711.95 720.40 0.0M
2023-07-14 707.00 730.30 701.15 711.95 0.1M
2023-07-13 707.00 714.60 691.00 705.70 0.1M
2023-07-12 670.00 708.70 665.00 696.25 0.1M
2023-07-11 679.40 690.00 661.40 665.10 0.0M
2023-07-10 689.00 696.85 670.10 674.30 0.0M
2023-07-07 695.00 704.25 679.15 686.45 0.0M
2023-07-06 692.15 703.30 691.50 695.00 0.0M
2023-07-05 709.00 714.15 685.55 691.50 0.0M
2023-07-04 693.80 725.30 693.35 705.10 0.1M
2023-07-03 730.80 744.60 686.40 691.10 0.1M
2023-06-30 751.00 762.00 719.20 730.10 0.2M
2023-06-28 721.95 765.00 706.70 747.65 0.9M
2023-06-27 621.00 737.90 619.10 721.10 1.5M
2023-06-26 617.00 621.45 608.45 614.95 0.0M
2023-06-23 622.80 625.95 600.30 611.20 0.0M
2023-06-22 640.00 640.75 615.85 619.25 0.0M
2023-06-21 649.10 653.95 630.35 635.00 0.0M
2023-06-20 624.70 663.00 624.40 642.65 0.1M
2023-06-19 624.95 635.00 618.30 621.55 0.0M
2023-06-16 612.20 640.80 612.20 622.20 0.1M
2023-06-15 599.40 618.00 597.85 615.15 0.0M
2023-06-14 613.70 614.00 595.00 599.40 0.0M
2023-06-13 600.20 611.00 600.00 604.70 0.0M
2023-06-12 601.80 608.00 591.50 594.40 0.0M
2023-06-09 618.00 619.15 596.00 596.90 0.0M
2023-06-08 622.05 644.00 608.20 613.10 0.1M
2023-06-07 614.00 624.80 607.25 615.90 0.0M
2023-06-06 594.40 615.80 594.00 609.65 0.0M
2023-06-05 609.45 624.90 591.10 593.10 0.1M
2023-06-02 596.00 619.90 596.00 609.45 0.0M
2023-06-01 610.30 619.45 590.10 593.90 0.0M
2023-05-31 619.50 626.25 608.20 610.30 0.0M
2023-05-30 604.00 627.70 603.50 619.50 0.1M
2023-05-29 604.00 622.00 598.70 609.55 0.1M
2023-05-26 595.00 606.00 590.55 595.35 0.0M
2023-05-25 595.00 613.20 581.50 593.55 0.1M
2023-05-24 595.00 606.45 585.65 589.50 0.1M
2023-05-23 597.25 606.20 581.50 591.00 0.1M
2023-05-22 569.00 608.00 565.50 591.40 0.2M
2023-05-19 563.55 569.80 552.00 563.00 0.1M
2023-05-18 561.00 592.60 541.00 572.05 0.5M
2023-05-17 490.00 578.40 489.00 564.40 1.0M
2023-05-16 479.00 496.80 474.35 487.55 0.1M
2023-05-15 488.50 492.05 472.85 474.60 0.0M
2023-05-12 483.05 486.50 472.60 483.25 0.0M
2023-05-11 485.10 486.80 472.00 478.25 0.0M
2023-05-10 489.40 489.40 480.00 484.20 0.0M
2023-05-09 477.00 493.95 477.00 482.15 0.1M
2023-05-08 504.00 513.50 471.50 474.70 0.1M
2023-05-05 494.00 547.70 492.00 503.00 1.0M
2023-05-04 469.95 500.80 467.75 489.50 0.2M
2023-05-03 461.45 479.00 460.00 466.85 0.1M
2023-05-02 458.00 464.00 445.10 456.95 0.0M
2023-04-28 448.00 464.00 446.30 453.65 0.0M
2023-04-27 436.00 449.85 436.00 445.65 0.0M
2023-04-26 440.90 443.10 437.00 437.20 0.0M
2023-04-25 440.95 445.00 435.75 437.05 0.0M
2023-04-24 436.00 441.65 433.55 438.00 0.0M
2023-04-21 437.90 442.00 432.00 434.65 0.0M
2023-04-20 444.90 446.95 434.10 435.30 0.0M
2023-04-19 440.00 454.90 438.00 440.65 0.0M
2023-04-18 435.00 441.75 435.00 437.55 0.0M
2023-04-17 441.00 441.65 432.00 437.55 0.0M
2023-04-13 434.70 444.00 429.55 438.25 0.0M
2023-04-12 426.10 440.00 426.00 434.65 0.0M
2023-04-11 430.75 432.70 424.00 425.95 0.0M
2023-04-10 429.95 431.15 421.60 426.55 0.0M
2023-04-06 423.40 433.35 419.00 425.70 0.0M
2023-04-05 415.00 428.45 415.00 423.10 0.0M
2023-04-03 408.00 417.20 406.85 415.80 0.0M
2023-03-31 404.25 411.95 404.25 406.50 0.0M
2023-03-29 387.80 404.95 387.00 400.25 0.0M
2023-03-28 395.00 399.90 385.50 387.80 0.0M
2023-03-27 411.80 413.70 394.10 396.90 0.0M
2023-03-24 422.35 422.85 410.55 411.80 0.0M
2023-03-23 410.00 425.90 410.00 420.90 0.0M
2023-03-22 428.25 439.65 421.00 423.40 0.0M
2023-03-21 420.60 428.45 417.30 424.10 0.0M
2023-03-20 432.05 438.95 412.00 416.60 0.0M
2023-03-17 429.70 437.70 427.85 431.20 0.0M
2023-03-16 426.00 433.70 415.20 429.60 0.0M
2023-03-15 437.25 441.00 424.80 426.00 0.0M
2023-03-14 442.00 446.05 430.00 432.95 0.0M
2023-03-13 458.00 461.35 440.40 441.25 0.0M
2023-03-10 465.00 467.65 456.20 458.90 0.0M
2023-03-09 454.65 481.90 450.05 470.05 0.1M
2023-03-08 450.00 459.10 447.60 450.15 0.0M
2023-03-06 447.30 458.60 443.35 454.20 0.0M
2023-03-03 443.85 448.50 440.25 442.85 0.0M
2023-03-02 437.00 463.40 437.00 443.70 0.1M
2023-03-01 427.10 438.00 427.05 435.40 0.0M
2023-02-28 428.90 438.90 424.05 427.00 0.0M
2023-02-27 455.00 455.00 425.85 429.40 0.0M
2023-02-24 460.00 474.00 452.00 455.05 0.0M
2023-02-23 449.00 467.55 449.00 457.30 0.0M
2023-02-22 469.00 469.00 451.90 454.10 0.0M
2023-02-21 456.40 474.00 452.30 468.40 0.0M
2023-02-20 475.15 480.00 452.00 457.30 0.0M
2023-02-17 473.70 491.00 468.15 470.50 0.1M
2023-02-16 478.70 480.25 462.15 469.65 0.0M
2023-02-15 473.40 498.80 473.15 478.70 0.1M
2023-02-14 490.85 490.85 470.00 473.40 0.0M
2023-02-13 506.95 506.95 486.00 487.95 0.2M
2023-02-10 453.00 494.00 449.35 483.55 0.3M
2023-02-09 469.00 470.00 445.10 453.25 0.1M
2023-02-08 410.00 475.00 406.95 467.75 0.5M
2023-02-07 404.45 407.85 402.70 405.20 0.0M
2023-02-06 400.20 409.00 399.00 407.80 0.0M
2023-02-03 408.75 415.95 398.05 401.85 0.0M
2023-02-02 400.00 411.20 400.00 404.90 0.0M
2023-02-01 411.40 415.15 395.50 400.45 0.0M
2023-01-31 396.35 412.00 393.10 407.95 0.0M
2023-01-30 391.50 404.80 391.25 392.50 0.0M
2023-01-27 407.00 410.15 386.60 393.00 0.0M
2023-01-25 412.00 415.75 400.60 405.60 0.0M
2023-01-24 415.90 415.90 410.05 411.65 0.0M
2023-01-23 419.70 419.70 411.05 415.90 0.0M
2023-01-20 413.80 417.95 411.30 413.75 0.0M
2023-01-19 415.00 417.60 412.65 413.80 0.0M
2023-01-18 415.30 425.00 410.00 413.40 0.0M
2023-01-17 427.00 428.95 410.50 413.35 0.0M
2023-01-16 445.00 446.70 421.50 427.95 0.0M
2023-01-13 442.65 449.85 432.70 441.85 0.0M
2023-01-12 449.80 466.40 434.50 441.40 0.3M
2023-01-11 421.70 448.80 417.70 445.45 0.1M
2023-01-10 423.70 426.00 412.75 419.40 0.0M
2023-01-09 429.90 432.20 416.20 418.35 0.0M
2023-01-06 410.30 425.00 407.50 422.85 0.1M
2023-01-05 408.00 414.80 401.95 410.30 0.0M
2023-01-04 416.85 416.85 401.75 404.05 0.0M
2023-01-03 420.55 422.55 415.55 416.85 0.0M
2023-01-02 416.25 431.30 411.00 421.05 0.1M