BSE · RANDER · stock

Rander Corporation Limited (RANDER) stock price history

Every BSE trading session of Rander Corporation Limited from Nov 15, 1995 to Sep 28, 2026: 7,746 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RANDER data, free keyYear by year table

RANDER adjusted close, 1995 to 2026

RANDERRander Corporation Limited
₹13.22+0.5% over one year
200020052010201520202025
₹708.50
All time high, 2014
₹13.87
52 week high, ₹8.00 low
7,746
Daily sessions since 1995

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

RANDER key facts

  • Rander Corporation Limited (RANDER) closed at ₹13.22 on Sep 28, 2026 on BSE.
  • RANDER's all time high close is ₹708.50, set on May 26, 2014; its all time low close is ₹0.4909 on Dec 15, 1999.
  • RANDER's 52 week range is ₹8.00 to ₹13.87.
  • RANDER returned +0.5% over the year to Sep 28, 2026 and +197.7% over five years.
  • Over ten years RANDER returned -5%, -0.5% a year compounded.
  • RANDER's deepest drawdown was -99.5% from May 26, 2014 to Sep 1, 2021.
  • DataCedar holds 7,746 daily sessions of RANDER history from Nov 15, 1995 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

RANDER price chart, 1995 to 2026

RANDER adjusted close, Nov 15, 1995 to Sep 28, 2026₹1.47₹11.49₹89.57₹698.501995200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RANDER returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.6%
3 months+49.9%
6 months+34.5%
Year to date+15.6%
1 year+0.5%
3 years+42.6%
5 years+197.7%
10 years-5.2%
Since Nov 15, 1995-35.9%
Compound annual growth, 30.9 years-1.4%

RANDER records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹708.50 on May 26, 2014
All time low close
₹0.4909 on Dec 15, 1999
52 week high
₹13.87 on Sep 4, 2026
52 week low
₹8.00 on Jun 30, 2026
Deepest drawdown
-99.5% from May 26, 2014 to Sep 1, 2021, not yet recovered
Best single session
+690.0% on Dec 16, 1999
Worst single session
-85.7% on Dec 15, 1999
Volatility, 1 year annualised
35.6%
Sessions closing higher, 1 year
35%
Best calendar year
2013, +573%
Worst calendar year
2015, -90%

RANDER price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Nov 15, 1995; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹11.00₹13.87₹8.00₹13.22+17.8%910.1K184
2025₹12.12₹14.97₹9.86₹11.22-5.6%615.7K248
2024₹8.84₹13.51₹8.59₹11.89+31.8%2.7M245
2023₹7.94₹10.60₹4.46₹9.02+11.4%1.5M245
2022₹8.53₹10.40₹6.79₹8.10-6.9%659.1K248
2021₹11.34₹11.34₹3.19₹8.70-23.3%848.1K248
2020₹11.57₹11.57₹11.34₹11.34-2.0%1.1K250
2019₹11.77₹11.77₹11.30₹11.57-1.7%382242
2018₹12.36₹12.36₹11.77₹11.77-4.8%113246
2017₹14.00₹14.56₹12.36₹12.36-11.7%12.2K248
2016₹13.60₹14.45₹13.60₹14.00+2.9%1.7K246
2015₹128.30₹140.00₹10.30₹13.60-89.9%94.7K246
2014₹493.00₹720.00₹134.50₹135.00-72.6%2.8M244
2013₹73.50₹510.00₹71.16₹493.00+573.4%5.8M248
2012₹74.89₹151.86₹46.96₹73.21-6.3%13.4M245
2011₹42.27₹82.43₹33.87₹78.16+75.7%1.6M246
2010₹9.76₹55.53₹8.66₹44.48+355.7%450.6K250
2009₹3.24₹9.89₹3.24₹9.76+201.2%158K243
2008₹11.98₹15.34₹3.21₹3.24-71.8%258.6K246
2007₹6.62₹12.67₹4.67₹11.49+81.7%359.9K248
2006₹2.76₹10.26₹2.38₹6.32+122.1%383.4K247
2005₹5.01₹8.84₹2.16₹2.85-43.1%404K250
2004₹9.40₹9.40₹1.27₹5.01-46.7%49.4K262
2003₹2.90₹12.74₹1.42₹9.40+224.4%16.3K261
2002₹4.07₹4.86₹2.60₹2.90-28.9%24.2K261
2001₹3.09₹6.63₹2.45₹4.07+31.7%49.7K261
2000₹11.78₹11.78₹2.70₹3.09-73.5%65.7K260
1999₹2.31₹11.68₹0.4909₹11.68+406.4%172.8K261
1998₹2.06₹4.07₹1.47₹2.31+17.5%113.2K261
1997₹2.31₹4.66₹1.18₹1.96-14.9%76.2K261
1996₹10.31₹11.98₹1.72₹2.31-76.3%2.1M262
1995₹19.64₹24.55₹8.84₹9.72n/a7.3M33

RANDER monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹13.22-3.6%
August 2026₹13.72+9.5%
July 2026₹12.53+42.1%
June 2026₹8.82-5.1%
May 2026₹9.29-13.7%
April 2026₹10.76+10.9%
March 2026₹9.70-3.1%
February 2026₹10.01-12.2%
January 2026₹11.40+1.6%
December 2025₹11.22-6.5%
November 2025₹12.00-2.0%
October 2025₹12.25-3.1%

About the RANDER data

Daily bars. 7,746 sessions from Nov 15, 1995 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RANDER/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

RANDER share price history

Start with any symbol.

Start free