Price Data Selection & Download
Rane Madras Share Price All Time Records & Statistics (Aug 2005 - May 2026)
5111 daily OHLCV records on NSE from Aug. 2005 to May 2026. Examine RML earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1529.00
August 22, 2024
NSE Exchange
Share Price All Time Low
₹23.50
February 20, 2009
NSE Exchange
Highest Volume Trading Day
2,306,040
August 30, 2005 • ₹106.30
NSE Exchange
Share Price History Data (Aug 2005 - May 2026)
RML 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 | ₹927.20 | ₹933.95 | ₹920.00 | ₹925.25 | 13,193 |
| 2026-05-26 | ₹928.00 | ₹945.00 | ₹922.00 | ₹924.25 | 14,200 |
| 2026-05-25 | ₹944.80 | ₹953.55 | ₹920.10 | ₹927.60 | 55,347 |
| 2026-05-22 | ₹932.00 | ₹945.90 | ₹920.10 | ₹922.70 | 24,466 |
| 2026-05-21 | ₹892.95 | ₹931.00 | ₹888.05 | ₹927.00 | 46,111 |
| 2026-05-20 | ₹886.00 | ₹890.10 | ₹880.00 | ₹886.05 | 12,684 |
| 2026-05-19 | ₹886.00 | ₹903.00 | ₹885.95 | ₹891.15 | 17,102 |
| 2026-05-18 | ₹894.50 | ₹909.00 | ₹878.95 | ₹887.30 | 26,468 |
| 2026-05-15 | ₹896.50 | ₹917.90 | ₹884.15 | ₹895.30 | 40,241 |
| 2026-05-14 | ₹911.05 | ₹915.95 | ₹885.05 | ₹888.50 | 16,850 |
| 2026-05-13 | ₹904.95 | ₹928.85 | ₹885.10 | ₹906.50 | 57,014 |
| 2026-05-12 | ₹884.00 | ₹916.00 | ₹861.05 | ₹892.15 | 42,853 |
| 2026-05-11 | ₹914.00 | ₹914.00 | ₹871.05 | ₹878.20 | 32,608 |
| 2026-05-08 | ₹944.00 | ₹945.05 | ₹911.00 | ₹917.30 | 39,037 |
| 2026-05-07 | ₹938.05 | ₹966.80 | ₹930.35 | ₹938.70 | 208,731 |
| 2026-05-06 | ₹865.00 | ₹963.00 | ₹852.00 | ₹913.50 | 740,312 |
| 2026-05-05 | ₹858.00 | ₹890.00 | ₹850.00 | ₹858.45 | 122,797 |
| 2026-05-04 | ₹822.15 | ₹828.30 | ₹809.00 | ₹824.25 | 16,626 |
| 2026-04-30 | ₹791.65 | ₹815.00 | ₹785.00 | ₹809.35 | 10,936 |
| 2026-04-29 | ₹770.05 | ₹829.95 | ₹769.65 | ₹796.25 | 30,217 |
| 2026-04-28 | ₹779.10 | ₹782.00 | ₹768.00 | ₹769.65 | 9,074 |
| 2026-04-27 | ₹736.30 | ₹785.00 | ₹736.30 | ₹774.45 | 6,207 |
| 2026-04-24 | ₹773.70 | ₹773.70 | ₹743.55 | ₹747.55 | 4,883 |
| 2026-04-23 | ₹786.35 | ₹797.85 | ₹763.00 | ₹767.60 | 9,284 |
| 2026-04-22 | ₹765.00 | ₹796.00 | ₹762.55 | ₹786.25 | 14,496 |
| 2026-04-21 | ₹760.20 | ₹770.00 | ₹755.10 | ₹763.15 | 11,194 |
| 2026-04-20 | ₹769.00 | ₹772.85 | ₹751.10 | ₹757.05 | 12,067 |
| 2026-04-17 | ₹764.05 | ₹780.95 | ₹760.80 | ₹767.90 | 11,257 |
| 2026-04-16 | ₹778.95 | ₹778.95 | ₹748.00 | ₹764.05 | 12,387 |
| 2026-04-15 | ₹748.95 | ₹780.00 | ₹746.75 | ₹764.90 | 15,446 |
| 2026-04-13 | ₹736.00 | ₹757.45 | ₹718.05 | ₹743.00 | 19,306 |
| 2026-04-10 | ₹714.00 | ₹752.10 | ₹714.00 | ₹740.60 | 18,673 |
| 2026-04-09 | ₹710.70 | ₹736.00 | ₹705.05 | ₹716.05 | 39,560 |
| 2026-04-08 | ₹697.35 | ₹714.30 | ₹694.35 | ₹710.65 | 18,178 |
| 2026-04-07 | ₹680.00 | ₹690.00 | ₹678.20 | ₹683.90 | 7,639 |
| 2026-04-06 | ₹670.00 | ₹690.05 | ₹662.75 | ₹687.35 | 12,534 |
| 2026-04-02 | ₹660.60 | ₹673.40 | ₹652.00 | ₹669.25 | 12,424 |
| 2026-04-01 | ₹648.40 | ₹675.00 | ₹647.40 | ₹665.90 | 8,441 |
| 2026-03-30 | ₹655.05 | ₹656.00 | ₹608.50 | ₹620.00 | 40,520 |
| 2026-03-27 | ₹701.00 | ₹704.00 | ₹643.90 | ₹661.75 | 35,416 |
| 2026-03-25 | ₹700.85 | ₹718.35 | ₹700.65 | ₹706.95 | 16,697 |
| 2026-03-24 | ₹685.25 | ₹708.10 | ₹683.00 | ₹695.35 | 12,588 |
| 2026-03-23 | ₹710.00 | ₹730.50 | ₹675.80 | ₹684.65 | 19,588 |
| 2026-03-20 | ₹727.00 | ₹739.90 | ₹720.00 | ₹723.85 | 10,675 |
| 2026-03-19 | ₹737.10 | ₹743.95 | ₹719.80 | ₹723.50 | 7,873 |
| 2026-03-18 | ₹731.30 | ₹752.00 | ₹730.90 | ₹748.30 | 7,943 |
| 2026-03-17 | ₹740.00 | ₹741.00 | ₹717.95 | ₹726.95 | 19,812 |
| 2026-03-16 | ₹774.95 | ₹774.95 | ₹727.60 | ₹734.85 | 31,678 |
| 2026-03-13 | ₹800.80 | ₹807.35 | ₹763.00 | ₹770.60 | 16,447 |
| 2026-03-12 | ₹810.05 | ₹811.60 | ₹802.90 | ₹806.15 | 15,638 |
| 2026-03-11 | ₹822.80 | ₹837.20 | ₹815.40 | ₹820.60 | 5,809 |
| 2026-03-10 | ₹830.00 | ₹836.55 | ₹822.80 | ₹825.60 | 4,737 |
| 2026-03-09 | ₹820.05 | ₹838.80 | ₹795.30 | ₹826.70 | 11,075 |
| 2026-03-06 | ₹810.00 | ₹840.00 | ₹809.30 | ₹834.25 | 12,022 |
| 2026-03-05 | ₹805.40 | ₹830.90 | ₹800.10 | ₹820.90 | 12,437 |
| 2026-03-04 | ₹809.15 | ₹809.15 | ₹789.60 | ₹799.10 | 10,316 |
| 2026-03-02 | ₹787.25 | ₹826.65 | ₹787.25 | ₹819.15 | 9,659 |
| 2026-02-27 | ₹820.15 | ₹846.60 | ₹820.00 | ₹840.60 | 17,077 |
| 2026-02-26 | ₹817.00 | ₹831.00 | ₹806.00 | ₹825.30 | 22,794 |
| 2026-02-25 | ₹819.00 | ₹827.95 | ₹805.00 | ₹811.00 | 6,461 |
| 2026-02-24 | ₹819.90 | ₹819.90 | ₹805.00 | ₹809.75 | 7,362 |
| 2026-02-23 | ₹825.00 | ₹831.45 | ₹809.00 | ₹813.30 | 11,376 |
| 2026-02-20 | ₹824.95 | ₹830.70 | ₹812.05 | ₹821.40 | 4,871 |
| 2026-02-19 | ₹844.85 | ₹851.95 | ₹819.00 | ₹823.85 | 7,297 |
| 2026-02-18 | ₹850.00 | ₹865.00 | ₹842.15 | ₹849.10 | 14,019 |
| 2026-02-17 | ₹810.00 | ₹857.90 | ₹810.00 | ₹847.15 | 13,037 |
| 2026-02-16 | ₹837.10 | ₹837.85 | ₹814.00 | ₹819.35 | 4,613 |
| 2026-02-13 | ₹848.85 | ₹848.85 | ₹831.80 | ₹834.30 | 9,091 |
| 2026-02-12 | ₹829.90 | ₹869.15 | ₹829.65 | ₹852.55 | 30,318 |
| 2026-02-11 | ₹842.50 | ₹853.95 | ₹824.00 | ₹830.65 | 18,643 |
| 2026-02-10 | ₹840.00 | ₹855.00 | ₹831.55 | ₹839.40 | 13,156 |
| 2026-02-09 | ₹836.70 | ₹851.45 | ₹826.75 | ₹841.25 | 24,030 |
| 2026-02-06 | ₹827.00 | ₹847.30 | ₹811.00 | ₹836.70 | 39,673 |
| 2026-02-05 | ₹850.00 | ₹898.00 | ₹825.20 | ₹839.40 | 549,162 |
| 2026-02-04 | ₹750.00 | ₹775.95 | ₹748.55 | ₹770.75 | 12,735 |
| 2026-02-03 | ₹745.00 | ₹756.00 | ₹741.95 | ₹750.75 | 5,919 |
| 2026-02-02 | ₹723.70 | ₹739.95 | ₹715.05 | ₹729.85 | 10,478 |
| 2026-02-01 | ₹738.25 | ₹741.25 | ₹711.00 | ₹728.20 | 8,281 |
| 2026-01-30 | ₹732.60 | ₹746.00 | ₹731.65 | ₹737.20 | 5,334 |
| 2026-01-29 | ₹742.95 | ₹748.75 | ₹732.60 | ₹737.95 | 6,272 |
| 2026-01-28 | ₹735.00 | ₹750.00 | ₹735.00 | ₹743.40 | 5,722 |
| 2026-01-27 | ₹740.20 | ₹760.55 | ₹725.05 | ₹739.45 | 6,765 |
| 2026-01-23 | ₹768.75 | ₹768.75 | ₹735.00 | ₹740.20 | 6,005 |
| 2026-01-22 | ₹739.25 | ₹773.10 | ₹735.15 | ₹768.75 | 7,746 |
| 2026-01-21 | ₹723.00 | ₹751.45 | ₹720.00 | ₹739.80 | 6,942 |
| 2026-01-20 | ₹758.75 | ₹759.90 | ₹733.10 | ₹737.95 | 6,851 |
| 2026-01-19 | ₹778.00 | ₹778.00 | ₹751.50 | ₹758.75 | 5,242 |
| 2026-01-16 | ₹793.20 | ₹794.80 | ₹774.70 | ₹780.85 | 7,355 |
| 2026-01-14 | ₹777.00 | ₹809.30 | ₹774.95 | ₹793.20 | 11,408 |
| 2026-01-13 | ₹792.35 | ₹796.45 | ₹780.45 | ₹782.65 | 7,452 |
| 2026-01-12 | ₹800.00 | ₹800.00 | ₹776.85 | ₹787.10 | 7,386 |
| 2026-01-09 | ₹809.20 | ₹812.05 | ₹790.10 | ₹794.00 | 6,379 |
| 2026-01-08 | ₹811.00 | ₹822.00 | ₹807.00 | ₹812.10 | 8,366 |
| 2026-01-07 | ₹817.00 | ₹822.95 | ₹810.00 | ₹815.50 | 4,971 |
| 2026-01-06 | ₹834.30 | ₹846.95 | ₹811.10 | ₹817.05 | 9,734 |
| 2026-01-05 | ₹848.80 | ₹848.80 | ₹830.05 | ₹831.40 | 11,648 |
| 2026-01-02 | ₹806.00 | ₹849.95 | ₹802.50 | ₹844.20 | 35,846 |
| 2026-01-01 | ₹790.30 | ₹818.00 | ₹790.05 | ₹809.25 | 6,189 |
Rane Madras Share Price Performance Analysis (Aug 2005 - May 2026)
RML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.33%
₹809.25 → ₹925.25
Year to Date
Price Volatility
8.67%
Low Volatility
Year to Date
Average Daily Volume
31,794
Year to Date Average
NSE Exchange
Rane Madras Share Price History – Frequently Asked Questions
Common questions about RML historical data and records. For live price, key ratios and fundamentals, see Rane Madras share price screener.
What is the all-time high share price of Rane Madras (RML)?
The all-time high share price of Rane Madras was ₹1529.0 recorded on August 22, 2024 on the NSE exchange.
What is the all-time low share price of Rane Madras (RML)?
The all-time low share price of Rane Madras was ₹23.5 recorded on February 20, 2009 on the NSE exchange.
How can I download RML historical share price data?
You can download Rane Madras 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 RML shares?
The highest trading volume day for Rane Madras was 2,306,040 shares traded on August 30, 2005 on the NSE exchange, with share price at ₹106.3.