NSE: RANEENGINE | Series: EQ
-
LTP
444.50
2.55 (0.58 %) -
Open
441.95
441.05 -
High
466.30
446.45 -
Low
441.95
431.70 -
Close
449.00
441.95 -
52W High
538.50
25 Sep, 2024 -
52W Low
371.00
18 Nov, 2024
Upper Circuit: 530.34
Lower Circuit: 353.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 441.95 | 466.30 | 441.95 | 444.50 | 449.00 | 7.05 | 1.6 | 538.50 | 371.00 | 17,818 | 80.71 Lakh | 1,157 |
| 19 Dec, 2024 | 441.05 | 446.45 | 431.70 | 441.00 | 441.95 | -6.00 | -1.34 | 538.50 | 371.00 | 7,303 | 32.01 Lakh | 567 |
| 18 Dec, 2024 | 466.00 | 466.00 | 444.05 | 450.00 | 447.95 | 0.50 | 0.11 | 538.50 | 371.00 | 3,966 | 17.87 Lakh | 540 |
| 17 Dec, 2024 | 463.45 | 463.45 | 445.00 | 445.05 | 447.45 | -9.25 | -2.03 | 538.50 | 371.00 | 3,819 | 17.18 Lakh | 452 |
| 16 Dec, 2024 | 454.55 | 458.85 | 440.55 | 457.05 | 456.70 | 16.90 | 3.84 | 538.50 | 371.00 | 11,135 | 50.22 Lakh | 933 |
| 13 Dec, 2024 | 450.95 | 450.95 | 427.20 | 435.00 | 439.80 | -8.90 | -1.98 | 538.50 | 371.00 | 8,096 | 35.43 Lakh | 1,044 |
| 12 Dec, 2024 | 459.20 | 460.95 | 448.00 | 450.35 | 448.70 | -9.70 | -2.12 | 538.50 | 371.00 | 4,938 | 22.37 Lakh | 481 |
| 11 Dec, 2024 | 458.20 | 466.00 | 448.20 | 458.00 | 458.40 | 0.75 | 0.16 | 538.50 | 371.00 | 9,374 | 42.95 Lakh | 927 |
| 10 Dec, 2024 | 465.00 | 473.95 | 456.05 | 456.50 | 457.65 | 1.60 | 0.35 | 538.50 | 371.00 | 22,275 | 1.03 Crore | 1,894 |
| 09 Dec, 2024 | 438.00 | 458.95 | 435.00 | 457.85 | 456.05 | 21.35 | 4.91 | 538.50 | 371.00 | 27,383 | 1.24 Crore | 1,253 |
| 06 Dec, 2024 | 434.90 | 442.00 | 420.05 | 435.15 | 434.70 | 7.40 | 1.73 | 538.50 | 371.00 | 9,454 | 40.80 Lakh | 530 |
| 05 Dec, 2024 | 412.00 | 445.00 | 412.00 | 425.10 | 427.30 | 12.85 | 3.1 | 538.50 | 371.00 | 22,068 | 95.36 Lakh | 866 |
| 04 Dec, 2024 | 420.70 | 420.70 | 410.00 | 412.00 | 414.45 | -3.25 | -0.78 | 538.50 | 371.00 | 10,284 | 42.66 Lakh | 899 |
| 03 Dec, 2024 | 421.70 | 421.70 | 415.60 | 416.00 | 417.70 | 2.10 | 0.51 | 538.50 | 371.00 | 2,731 | 11.40 Lakh | 151 |
| 02 Dec, 2024 | 420.50 | 426.90 | 415.25 | 415.25 | 415.60 | 0.50 | 0.12 | 538.50 | 371.00 | 4,647 | 19.50 Lakh | 161 |
| 29 Nov, 2024 | 431.00 | 434.25 | 411.00 | 415.00 | 415.10 | -7.60 | -1.8 | 538.50 | 371.00 | 5,393 | 22.57 Lakh | 1,215 |
| 28 Nov, 2024 | 432.00 | 437.50 | 406.30 | 429.95 | 422.70 | 5.40 | 1.29 | 538.50 | 371.00 | 4,758 | 20.10 Lakh | 454 |
| 27 Nov, 2024 | 399.55 | 419.50 | 394.00 | 416.00 | 417.30 | 17.75 | 4.44 | 538.50 | 371.00 | 6,964 | 28.63 Lakh | 284 |
| 26 Nov, 2024 | 399.95 | 400.10 | 393.00 | 395.10 | 399.55 | 6.55 | 1.67 | 538.50 | 371.00 | 2,398 | 9.50 Lakh | 77 |
| 25 Nov, 2024 | 380.20 | 401.00 | 380.20 | 393.00 | 393.00 | 11.00 | 2.88 | 538.50 | 371.00 | 7,812 | 30.98 Lakh | 130 |