Price Data Selection & Download
Rane Holdings Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Rane Holdings share price screener.
Share Price All Time High
₹2799.00
March 14, 2018
NSE Exchange
Share Price All Time Low
₹29.80
March 31, 2003
NSE Exchange
Highest Volume Trading Day
1,274,580
July 13, 2021 • ₹699.20
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
RANEHOLDIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1394.30 | ₹1428.80 | ₹1394.30 | ₹1418.80 | 7,745 |
| 2026-05-26 | ₹1385.80 | ₹1431.90 | ₹1365.20 | ₹1384.70 | 19,481 |
| 2026-05-25 | ₹1398.00 | ₹1445.00 | ₹1384.30 | ₹1397.20 | 13,950 |
| 2026-05-22 | ₹1410.70 | ₹1429.90 | ₹1392.80 | ₹1398.30 | 6,825 |
| 2026-05-21 | ₹1485.00 | ₹1498.10 | ₹1404.00 | ₹1410.70 | 59,726 |
| 2026-05-20 | ₹1466.00 | ₹1499.00 | ₹1443.90 | ₹1472.00 | 30,986 |
| 2026-05-19 | ₹1509.90 | ₹1584.00 | ₹1475.00 | ₹1485.90 | 70,731 |
| 2026-05-18 | ₹1415.00 | ₹1525.00 | ₹1415.00 | ₹1509.10 | 234,632 |
| 2026-05-15 | ₹1261.10 | ₹1494.00 | ₹1250.00 | ₹1438.10 | 884,991 |
| 2026-05-14 | ₹1229.30 | ₹1279.90 | ₹1185.00 | ₹1261.60 | 63,886 |
| 2026-05-13 | ₹1100.70 | ₹1321.00 | ₹1100.70 | ₹1257.00 | 375,141 |
| 2026-05-12 | ₹1139.00 | ₹1140.00 | ₹1100.00 | ₹1109.00 | 9,640 |
| 2026-05-11 | ₹1170.00 | ₹1170.00 | ₹1133.00 | ₹1142.90 | 8,978 |
| 2026-05-08 | ₹1165.50 | ₹1187.80 | ₹1150.00 | ₹1175.70 | 16,393 |
| 2026-05-07 | ₹1185.00 | ₹1235.00 | ₹1176.90 | ₹1179.50 | 34,642 |
| 2026-05-06 | ₹1165.00 | ₹1204.00 | ₹1140.80 | ₹1177.30 | 25,136 |
| 2026-05-05 | ₹1149.50 | ₹1179.00 | ₹1146.10 | ₹1159.10 | 13,015 |
| 2026-05-04 | ₹1142.00 | ₹1160.50 | ₹1130.00 | ₹1139.70 | 11,237 |
| 2026-04-30 | ₹1105.50 | ₹1129.60 | ₹1088.20 | ₹1125.20 | 8,937 |
| 2026-04-29 | ₹1110.70 | ₹1140.00 | ₹1105.00 | ₹1112.05 | 8,656 |
| 2026-04-28 | ₹1123.95 | ₹1130.00 | ₹1101.00 | ₹1119.15 | 10,647 |
| 2026-04-27 | ₹1085.00 | ₹1134.40 | ₹1085.00 | ₹1125.90 | 24,232 |
| 2026-04-24 | ₹1096.00 | ₹1149.00 | ₹1076.80 | ₹1101.30 | 25,145 |
| 2026-04-23 | ₹1101.10 | ₹1125.00 | ₹1090.00 | ₹1096.00 | 13,384 |
| 2026-04-22 | ₹1080.85 | ₹1120.00 | ₹1072.25 | ₹1107.00 | 21,930 |
| 2026-04-21 | ₹1099.80 | ₹1119.00 | ₹1072.75 | ₹1076.50 | 13,324 |
| 2026-04-20 | ₹1086.45 | ₹1100.10 | ₹1050.50 | ₹1091.75 | 81,884 |
| 2026-04-17 | ₹1125.00 | ₹1148.50 | ₹1074.00 | ₹1081.05 | 35,875 |
| 2026-04-16 | ₹1079.90 | ₹1117.95 | ₹1071.85 | ₹1113.35 | 12,866 |
| 2026-04-15 | ₹1033.35 | ₹1080.35 | ₹1033.05 | ₹1066.90 | 18,915 |
| 2026-04-13 | ₹1016.90 | ₹1052.00 | ₹1009.60 | ₹1033.10 | 17,799 |
| 2026-04-10 | ₹1039.80 | ₹1052.00 | ₹1004.80 | ₹1017.50 | 31,345 |
| 2026-04-09 | ₹1020.00 | ₹1050.00 | ₹1002.00 | ₹1023.80 | 14,271 |
| 2026-04-08 | ₹1028.00 | ₹1099.00 | ₹1005.00 | ₹1013.30 | 49,934 |
| 2026-04-07 | ₹1028.60 | ₹1031.40 | ₹989.55 | ₹1009.75 | 37,111 |
| 2026-04-06 | ₹1018.10 | ₹1042.45 | ₹993.30 | ₹1021.65 | 13,903 |
| 2026-04-02 | ₹1040.60 | ₹1050.00 | ₹1010.10 | ₹1017.65 | 5,517 |
| 2026-04-01 | ₹992.80 | ₹1060.00 | ₹992.80 | ₹1044.50 | 5,446 |
| 2026-03-30 | ₹1042.20 | ₹1044.00 | ₹981.00 | ₹992.00 | 17,151 |
| 2026-03-27 | ₹1080.00 | ₹1100.90 | ₹1031.00 | ₹1048.40 | 25,215 |
| 2026-03-25 | ₹1053.10 | ₹1106.60 | ₹1048.90 | ₹1091.90 | 19,362 |
| 2026-03-24 | ₹1042.50 | ₹1060.80 | ₹1030.50 | ₹1052.70 | 20,770 |
| 2026-03-23 | ₹1053.80 | ₹1065.10 | ₹990.70 | ₹1029.40 | 40,302 |
| 2026-03-20 | ₹1068.30 | ₹1076.70 | ₹1058.10 | ₹1066.00 | 5,557 |
| 2026-03-19 | ₹1104.40 | ₹1104.40 | ₹1060.00 | ₹1062.70 | 13,818 |
| 2026-03-18 | ₹1113.00 | ₹1129.30 | ₹1109.10 | ₹1111.20 | 8,262 |
| 2026-03-17 | ₹1100.00 | ₹1118.00 | ₹1100.00 | ₹1113.00 | 4,797 |
| 2026-03-16 | ₹1121.00 | ₹1129.00 | ₹1096.00 | ₹1106.40 | 10,411 |
| 2026-03-13 | ₹1173.10 | ₹1173.60 | ₹1129.00 | ₹1133.70 | 10,262 |
| 2026-03-12 | ₹1190.00 | ₹1190.00 | ₹1167.00 | ₹1172.50 | 12,762 |
| 2026-03-11 | ₹1227.60 | ₹1234.80 | ₹1185.00 | ₹1191.60 | 23,770 |
| 2026-03-10 | ₹1239.00 | ₹1239.00 | ₹1210.80 | ₹1226.00 | 7,237 |
| 2026-03-09 | ₹1200.00 | ₹1257.90 | ₹1172.00 | ₹1226.20 | 145,681 |
| 2026-03-06 | ₹1205.90 | ₹1236.90 | ₹1203.40 | ₹1211.00 | 4,651 |
| 2026-03-05 | ₹1161.50 | ₹1222.00 | ₹1153.50 | ₹1212.00 | 8,535 |
| 2026-03-04 | ₹1177.20 | ₹1190.40 | ₹1152.00 | ₹1155.40 | 4,046 |
| 2026-03-02 | ₹1166.60 | ₹1197.60 | ₹1151.80 | ₹1180.40 | 12,116 |
| 2026-02-27 | ₹1189.20 | ₹1235.90 | ₹1184.00 | ₹1206.60 | 9,178 |
| 2026-02-26 | ₹1195.10 | ₹1212.60 | ₹1182.60 | ₹1191.00 | 3,274 |
| 2026-02-25 | ₹1218.70 | ₹1223.90 | ₹1185.00 | ₹1194.90 | 14,200 |
| 2026-02-24 | ₹1200.00 | ₹1250.40 | ₹1190.00 | ₹1219.30 | 18,334 |
| 2026-02-23 | ₹1225.00 | ₹1236.30 | ₹1199.00 | ₹1207.30 | 7,014 |
| 2026-02-20 | ₹1251.20 | ₹1262.70 | ₹1225.00 | ₹1227.10 | 12,177 |
| 2026-02-19 | ₹1277.00 | ₹1283.60 | ₹1242.50 | ₹1254.40 | 6,056 |
| 2026-02-18 | ₹1300.00 | ₹1305.10 | ₹1264.00 | ₹1277.20 | 20,919 |
| 2026-02-17 | ₹1320.00 | ₹1320.00 | ₹1271.10 | ₹1297.30 | 39,307 |
| 2026-02-16 | ₹1385.00 | ₹1385.00 | ₹1275.10 | ₹1309.50 | 75,074 |
| 2026-02-13 | ₹1465.20 | ₹1481.70 | ₹1435.00 | ₹1447.60 | 5,936 |
| 2026-02-12 | ₹1495.60 | ₹1523.30 | ₹1466.00 | ₹1475.80 | 11,521 |
| 2026-02-11 | ₹1428.40 | ₹1518.80 | ₹1424.50 | ₹1501.60 | 19,628 |
| 2026-02-10 | ₹1447.70 | ₹1451.90 | ₹1424.90 | ₹1427.10 | 4,859 |
| 2026-02-09 | ₹1384.00 | ₹1450.00 | ₹1380.30 | ₹1440.50 | 9,558 |
| 2026-02-06 | ₹1370.20 | ₹1418.80 | ₹1348.00 | ₹1396.50 | 8,443 |
| 2026-02-05 | ₹1387.50 | ₹1499.00 | ₹1370.00 | ₹1382.00 | 25,754 |
| 2026-02-04 | ₹1367.00 | ₹1377.00 | ₹1353.70 | ₹1375.70 | 9,883 |
| 2026-02-03 | ₹1320.00 | ₹1365.00 | ₹1320.00 | ₹1359.80 | 6,489 |
| 2026-02-02 | ₹1293.10 | ₹1307.70 | ₹1271.70 | ₹1299.60 | 4,198 |
| 2026-02-01 | ₹1306.10 | ₹1308.10 | ₹1275.00 | ₹1296.50 | 4,561 |
| 2026-01-30 | ₹1247.50 | ₹1308.00 | ₹1240.80 | ₹1299.70 | 9,797 |
| 2026-01-29 | ₹1244.40 | ₹1275.00 | ₹1244.10 | ₹1258.90 | 6,026 |
| 2026-01-28 | ₹1202.30 | ₹1267.30 | ₹1195.50 | ₹1250.70 | 10,460 |
| 2026-01-27 | ₹1239.70 | ₹1239.70 | ₹1189.80 | ₹1196.00 | 8,492 |
| 2026-01-23 | ₹1248.00 | ₹1274.90 | ₹1230.00 | ₹1233.20 | 3,292 |
| 2026-01-22 | ₹1235.50 | ₹1270.00 | ₹1232.10 | ₹1265.20 | 4,477 |
| 2026-01-21 | ₹1255.00 | ₹1258.30 | ₹1222.10 | ₹1234.40 | 4,412 |
| 2026-01-20 | ₹1294.20 | ₹1294.20 | ₹1246.00 | ₹1251.90 | 10,722 |
| 2026-01-19 | ₹1308.90 | ₹1310.20 | ₹1267.30 | ₹1294.20 | 8,195 |
| 2026-01-16 | ₹1305.00 | ₹1338.00 | ₹1300.10 | ₹1308.90 | 4,863 |
| 2026-01-14 | ₹1306.60 | ₹1348.00 | ₹1280.00 | ₹1309.20 | 11,889 |
| 2026-01-13 | ₹1333.60 | ₹1345.80 | ₹1295.40 | ₹1305.30 | 10,533 |
| 2026-01-12 | ₹1372.90 | ₹1372.90 | ₹1320.00 | ₹1326.60 | 6,454 |
| 2026-01-09 | ₹1417.30 | ₹1417.30 | ₹1345.90 | ₹1359.40 | 5,634 |
| 2026-01-08 | ₹1427.80 | ₹1454.00 | ₹1405.20 | ₹1417.40 | 5,476 |
| 2026-01-07 | ₹1399.90 | ₹1450.00 | ₹1399.30 | ₹1435.00 | 6,952 |
| 2026-01-06 | ₹1443.80 | ₹1443.80 | ₹1402.00 | ₹1405.70 | 3,994 |
| 2026-01-05 | ₹1400.00 | ₹1456.00 | ₹1382.00 | ₹1447.50 | 11,074 |
| 2026-01-02 | ₹1382.60 | ₹1415.00 | ₹1364.40 | ₹1399.40 | 22,163 |
| 2026-01-01 | ₹1362.90 | ₹1382.40 | ₹1336.10 | ₹1375.40 | 4,930 |
Rane Holdings Share Price Performance Analysis (Jan 2003 - May 2026)
RANEHOLDIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.16%
₹1375.40 → ₹1418.80
Year to Date
Price Volatility
11.42%
Low Volatility
Year to Date
Average Daily Volume
32,747
Year to Date Average
NSE Exchange
Rane Holdings Share Price History – Frequently Asked Questions
Common questions about RANEHOLDIN historical data and records. Examine Rane Holdings quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Rane Holdings (RANEHOLDIN)?
The all-time high share price of Rane Holdings was ₹2799.0 recorded on March 14, 2018 on the NSE exchange.
What is the all-time low share price of Rane Holdings (RANEHOLDIN)?
The all-time low share price of Rane Holdings was ₹29.8 recorded on March 31, 2003 on the NSE exchange.
How can I download RANEHOLDIN historical share price data?
You can download Rane Holdings 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 RANEHOLDIN shares?
The highest trading volume day for Rane Holdings was 1,274,580 shares traded on July 13, 2021 on the NSE exchange, with share price at ₹699.2.