NSE: RANEHOLDIN | Series: EQ
-
LTP
1,801.00
-69.70 (-3.73 %) -
Open
1,870.95
1,851.00 -
High
1,890.05
1,890.05 -
Low
1,800.95
1,851.00 -
Close
1,810.45
1,870.70 -
52W High
2,072.05
25 Sep, 2024 -
52W Low
1,685.05
21 Nov, 2024
Upper Circuit: 2,244.84
Lower Circuit: 1,496.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,870.95 | 1,890.05 | 1,800.95 | 1,801.00 | 1,810.45 | -60.25 | -3.22 | 2,072.05 | 1,685.05 | 25,679 | 4.76 Crore | 2,987 |
| 19 Dec, 2024 | 1,851.00 | 1,890.05 | 1,851.00 | 1,861.05 | 1,870.70 | -13.50 | -0.72 | 2,072.05 | 1,685.05 | 29,460 | 5.53 Crore | 2,500 |
| 18 Dec, 2024 | 1,821.45 | 1,897.90 | 1,810.00 | 1,881.00 | 1,884.20 | 72.95 | 4.03 | 2,072.05 | 1,685.05 | 34,233 | 6.42 Crore | 3,025 |
| 17 Dec, 2024 | 1,855.00 | 1,855.65 | 1,800.90 | 1,807.45 | 1,811.25 | -30.95 | -1.68 | 2,072.05 | 1,685.05 | 3,157 | 57.67 Lakh | 634 |
| 16 Dec, 2024 | 1,822.35 | 1,849.50 | 1,820.00 | 1,840.00 | 1,842.20 | 24.40 | 1.34 | 2,072.05 | 1,685.05 | 6,931 | 1.27 Crore | 957 |
| 13 Dec, 2024 | 1,825.00 | 1,832.90 | 1,800.00 | 1,830.00 | 1,817.80 | -6.20 | -0.34 | 2,072.05 | 1,685.05 | 10,737 | 1.94 Crore | 1,180 |
| 12 Dec, 2024 | 1,840.15 | 1,852.35 | 1,800.00 | 1,812.55 | 1,824.00 | -18.85 | -1.02 | 2,072.05 | 1,685.05 | 11,118 | 2.03 Crore | 1,685 |
| 11 Dec, 2024 | 1,870.00 | 1,881.25 | 1,830.10 | 1,830.10 | 1,842.85 | -16.15 | -0.87 | 2,072.05 | 1,685.05 | 13,084 | 2.41 Crore | 1,431 |
| 10 Dec, 2024 | 1,880.00 | 1,890.20 | 1,840.15 | 1,855.00 | 1,859.00 | -18.65 | -0.99 | 2,072.05 | 1,685.05 | 24,118 | 4.51 Crore | 2,191 |
| 09 Dec, 2024 | 1,853.00 | 1,890.15 | 1,830.00 | 1,884.50 | 1,877.65 | 26.20 | 1.42 | 2,072.05 | 1,685.05 | 25,992 | 4.88 Crore | 2,850 |
| 06 Dec, 2024 | 1,864.00 | 1,880.00 | 1,822.35 | 1,854.40 | 1,851.45 | -0.90 | -0.05 | 2,072.05 | 1,685.05 | 21,003 | 3.88 Crore | 1,871 |
| 05 Dec, 2024 | 1,878.45 | 1,890.00 | 1,841.20 | 1,866.00 | 1,852.35 | -21.30 | -1.14 | 2,072.05 | 1,685.05 | 9,552 | 1.78 Crore | 1,896 |
| 04 Dec, 2024 | 1,863.55 | 1,890.00 | 1,859.00 | 1,879.95 | 1,873.65 | 9.30 | 0.5 | 2,072.05 | 1,685.05 | 7,497 | 1.41 Crore | 907 |
| 03 Dec, 2024 | 1,866.30 | 1,884.00 | 1,822.05 | 1,860.00 | 1,864.35 | 16.55 | 0.9 | 2,072.05 | 1,685.05 | 10,692 | 1.98 Crore | 1,751 |
| 02 Dec, 2024 | 1,803.25 | 1,890.10 | 1,786.35 | 1,849.00 | 1,847.80 | 38.90 | 2.15 | 2,072.05 | 1,685.05 | 19,259 | 3.56 Crore | 2,013 |
| 29 Nov, 2024 | 1,857.85 | 1,872.00 | 1,801.10 | 1,810.00 | 1,808.90 | -47.60 | -2.56 | 2,072.05 | 1,685.05 | 11,923 | 2.17 Crore | 1,666 |
| 28 Nov, 2024 | 1,805.65 | 1,869.90 | 1,804.50 | 1,858.00 | 1,856.50 | 52.10 | 2.89 | 2,072.05 | 1,685.05 | 7,788 | 1.43 Crore | 1,182 |
| 27 Nov, 2024 | 1,785.40 | 1,845.00 | 1,785.40 | 1,798.00 | 1,804.40 | -9.80 | -0.54 | 2,072.05 | 1,685.05 | 5,520 | 1.00 Crore | 1,203 |
| 26 Nov, 2024 | 1,816.75 | 1,829.95 | 1,780.00 | 1,815.00 | 1,814.20 | -2.55 | -0.14 | 2,072.05 | 1,685.05 | 5,759 | 1.04 Crore | 875 |
| 25 Nov, 2024 | 1,790.00 | 1,840.00 | 1,769.85 | 1,810.00 | 1,816.75 | 31.90 | 1.79 | 2,072.05 | 1,685.05 | 9,598 | 1.74 Crore | 1,792 |