Price Data Selection & Download
Rander Corporation Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2731 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with RANDER stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹428.00
September 23, 2013
BSE Exchange
Share Price All Time Low
₹1.03
July 09, 2015
BSE Exchange
Highest Volume Trading Day
1,074,801
March 27, 2012 • ₹62.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RANDER daily open, high, low, close and volume (OHLCV) on BSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹9.80 | ₹9.80 | ₹9.43 | ₹9.48 | 286 |
| 2026-05-18 | ₹9.98 | ₹9.98 | ₹9.61 | ₹9.61 | 1,315 |
| 2026-05-15 | ₹9.99 | ₹9.99 | ₹9.80 | ₹9.80 | 167 |
| 2026-05-14 | ₹9.99 | ₹10.00 | ₹9.99 | ₹9.99 | 326 |
| 2026-05-13 | ₹10.10 | ₹10.10 | ₹10.10 | ₹10.10 | 37 |
| 2026-05-12 | ₹10.29 | ₹10.29 | ₹10.10 | ₹10.10 | 688 |
| 2026-05-11 | ₹10.49 | ₹10.49 | ₹10.29 | ₹10.29 | 2,704 |
| 2026-05-08 | ₹10.29 | ₹10.29 | ₹10.29 | ₹10.29 | 10 |
| 2026-05-07 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 2,101 |
| 2026-05-06 | ₹10.50 | ₹10.70 | ₹10.50 | ₹10.69 | 47 |
| 2026-05-05 | ₹10.55 | ₹10.71 | ₹10.55 | ₹10.55 | 1,807 |
| 2026-05-04 | ₹10.76 | ₹10.76 | ₹10.76 | ₹10.76 | 109 |
| 2026-04-30 | ₹10.76 | ₹10.76 | ₹10.76 | ₹10.76 | 5 |
| 2026-04-29 | ₹10.71 | ₹10.71 | ₹10.71 | ₹10.71 | 122 |
| 2026-04-28 | ₹10.71 | ₹10.71 | ₹10.29 | ₹10.71 | 3,432 |
| 2026-04-27 | ₹10.81 | ₹10.81 | ₹10.39 | ₹10.50 | 10,767 |
| 2026-04-24 | ₹10.84 | ₹10.84 | ₹10.60 | ₹10.60 | 51 |
| 2026-04-23 | ₹10.79 | ₹10.79 | ₹10.37 | ₹10.79 | 774 |
| 2026-04-22 | ₹10.58 | ₹10.58 | ₹10.58 | ₹10.58 | 1,840 |
| 2026-04-21 | ₹10.18 | ₹10.38 | ₹10.00 | ₹10.38 | 3,881 |
| 2026-04-20 | ₹9.99 | ₹10.18 | ₹9.99 | ₹10.18 | 82 |
| 2026-04-17 | ₹9.68 | ₹9.99 | ₹9.68 | ₹9.99 | 1,637 |
| 2026-04-16 | ₹9.80 | ₹9.80 | ₹9.67 | ₹9.80 | 5,802 |
| 2026-04-15 | ₹10.05 | ₹10.05 | ₹9.80 | ₹9.80 | 4,375 |
| 2026-04-13 | ₹10.20 | ₹10.20 | ₹10.00 | ₹10.00 | 1,109 |
| 2026-04-10 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 9 |
| 2026-04-08 | ₹9.90 | ₹10.00 | ₹9.90 | ₹10.00 | 507 |
| 2026-04-07 | ₹9.94 | ₹9.94 | ₹9.94 | ₹9.94 | 1 |
| 2026-04-06 | ₹9.93 | ₹10.08 | ₹9.90 | ₹9.94 | 325 |
| 2026-04-02 | ₹9.89 | ₹9.89 | ₹9.89 | ₹9.89 | 3 |
| 2026-04-01 | ₹9.89 | ₹9.89 | ₹9.89 | ₹9.89 | 28 |
| 2026-03-30 | ₹9.70 | ₹9.70 | ₹9.70 | ₹9.70 | 511 |
| 2026-03-27 | ₹10.23 | ₹10.23 | ₹9.83 | ₹9.83 | 104 |
| 2026-03-24 | ₹9.84 | ₹10.03 | ₹9.84 | ₹10.03 | 1,703 |
| 2026-03-23 | ₹10.04 | ₹10.04 | ₹9.84 | ₹9.84 | 166 |
| 2026-03-20 | ₹9.85 | ₹10.04 | ₹9.85 | ₹10.04 | 110 |
| 2026-03-19 | ₹10.44 | ₹10.44 | ₹10.04 | ₹10.04 | 3,724 |
| 2026-03-18 | ₹10.39 | ₹10.39 | ₹10.24 | ₹10.24 | 72 |
| 2026-03-17 | ₹10.28 | ₹10.44 | ₹10.06 | ₹10.44 | 302 |
| 2026-03-16 | ₹10.45 | ₹10.45 | ₹10.25 | ₹10.25 | 319 |
| 2026-03-13 | ₹10.25 | ₹10.25 | ₹10.25 | ₹10.25 | 62 |
| 2026-03-12 | ₹10.15 | ₹10.15 | ₹10.05 | ₹10.05 | 725 |
| 2026-03-11 | ₹10.00 | ₹10.20 | ₹10.00 | ₹10.20 | 218 |
| 2026-03-10 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 76 |
| 2026-03-09 | ₹10.07 | ₹10.07 | ₹10.00 | ₹10.00 | 180 |
| 2026-03-06 | ₹9.67 | ₹10.04 | ₹9.67 | ₹10.04 | 4,552 |
| 2026-03-05 | ₹9.97 | ₹9.97 | ₹9.85 | ₹9.85 | 3,009 |
| 2026-03-04 | ₹10.01 | ₹10.01 | ₹9.85 | ₹9.97 | 620 |
| 2026-02-27 | ₹10.20 | ₹10.20 | ₹10.00 | ₹10.01 | 467 |
| 2026-02-26 | ₹10.00 | ₹10.20 | ₹10.00 | ₹10.20 | 19 |
| 2026-02-25 | ₹10.30 | ₹10.30 | ₹10.20 | ₹10.20 | 801 |
| 2026-02-24 | ₹10.40 | ₹10.40 | ₹10.40 | ₹10.40 | 33 |
| 2026-02-23 | ₹10.45 | ₹10.45 | ₹10.40 | ₹10.40 | 30 |
| 2026-02-19 | ₹10.81 | ₹10.81 | ₹10.40 | ₹10.40 | 1,001 |
| 2026-02-18 | ₹10.60 | ₹10.60 | ₹10.60 | ₹10.60 | 633 |
| 2026-02-17 | ₹11.00 | ₹11.00 | ₹10.79 | ₹10.79 | 1,484 |
| 2026-02-16 | ₹10.79 | ₹10.79 | ₹10.79 | ₹10.79 | 2,911 |
| 2026-02-13 | ₹10.60 | ₹10.60 | ₹10.50 | ₹10.58 | 367 |
| 2026-02-12 | ₹10.40 | ₹10.40 | ₹10.40 | ₹10.40 | 754 |
| 2026-02-11 | ₹10.45 | ₹10.45 | ₹10.20 | ₹10.40 | 5,225 |
| 2026-02-10 | ₹10.40 | ₹10.73 | ₹10.40 | ₹10.40 | 5,435 |
| 2026-02-09 | ₹10.52 | ₹10.94 | ₹10.52 | ₹10.52 | 129 |
| 2026-02-06 | ₹10.99 | ₹10.99 | ₹10.73 | ₹10.73 | 64 |
| 2026-02-05 | ₹11.16 | ₹11.16 | ₹10.94 | ₹10.94 | 261 |
| 2026-02-04 | ₹11.20 | ₹11.20 | ₹11.16 | ₹11.16 | 210 |
| 2026-02-03 | ₹11.38 | ₹11.38 | ₹11.38 | ₹11.38 | 210 |
| 2026-02-02 | ₹11.40 | ₹11.62 | ₹11.40 | ₹11.61 | 1,526 |
| 2026-02-01 | ₹11.40 | ₹11.40 | ₹11.40 | ₹11.40 | 23 |
| 2026-01-30 | ₹11.40 | ₹11.40 | ₹11.40 | ₹11.40 | 11 |
| 2026-01-29 | ₹11.40 | ₹11.40 | ₹11.40 | ₹11.40 | 3 |
| 2026-01-28 | ₹11.18 | ₹11.18 | ₹11.18 | ₹11.18 | 54 |
| 2026-01-27 | ₹11.25 | ₹11.25 | ₹10.98 | ₹10.98 | 156 |
| 2026-01-23 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 2 |
| 2026-01-22 | ₹11.00 | ₹11.22 | ₹10.78 | ₹11.20 | 56 |
| 2026-01-21 | ₹11.08 | ₹11.08 | ₹11.00 | ₹11.00 | 115 |
| 2026-01-20 | ₹11.08 | ₹11.08 | ₹11.08 | ₹11.08 | 1 |
| 2026-01-19 | ₹11.41 | ₹11.41 | ₹10.98 | ₹10.98 | 520 |
| 2026-01-16 | ₹11.00 | ₹11.20 | ₹11.00 | ₹11.20 | 62 |
| 2026-01-14 | ₹10.80 | ₹11.00 | ₹10.80 | ₹11.00 | 51 |
| 2026-01-13 | ₹10.60 | ₹10.80 | ₹10.60 | ₹10.80 | 181 |
| 2026-01-12 | ₹10.81 | ₹10.81 | ₹10.60 | ₹10.60 | 46 |
| 2026-01-09 | ₹10.60 | ₹10.60 | ₹10.57 | ₹10.60 | 16 |
| 2026-01-08 | ₹10.60 | ₹10.60 | ₹10.60 | ₹10.60 | 870 |
| 2026-01-07 | ₹10.60 | ₹10.60 | ₹10.60 | ₹10.60 | 1 |
| 2026-01-06 | ₹10.60 | ₹10.60 | ₹10.60 | ₹10.60 | 135 |
| 2026-01-05 | ₹10.85 | ₹10.85 | ₹10.60 | ₹10.60 | 1,503 |
| 2026-01-02 | ₹11.22 | ₹11.22 | ₹10.80 | ₹10.80 | 33 |
| 2026-01-01 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 90 |
Rander Corporation Share Price Performance Analysis (Jan 2008 - May 2026)
RANDER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.82%
₹11.00 → ₹9.48
Year to Date
Price Volatility
4.58%
Low Volatility
Year to Date
Average Daily Volume
981
Year to Date Average
BSE Exchange
Rander Corporation Share Price History – Frequently Asked Questions
Common questions about RANDER historical data and records. For live price, key ratios and fundamentals, see Rander Corporation share price today.
What is the all-time high share price of Rander Corporation (RANDER)?
The all-time high share price of Rander Corporation was ₹428.0 recorded on September 23, 2013 on the BSE exchange.
What is the all-time low share price of Rander Corporation (RANDER)?
The all-time low share price of Rander Corporation was ₹1.03 recorded on July 09, 2015 on the BSE exchange.
How can I download RANDER historical share price data?
You can download Rander Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RANDER shares?
The highest trading volume day for Rander Corporation was 1,074,801 shares traded on March 27, 2012 on the BSE exchange, with share price at ₹62.75.