Rander Corporation share price history

BSE: 531228FinanceSmall Cap

Rander Corporation Ltd. · Face value ₹10 · Listed Nov 1995

₹12.79₹0.59 (4.84%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹12.20.

30 Oct: open ₹12.81, high ₹12.81, low ₹12.25

52-week range of traded prices to 30 Oct 2026

₹8.00Low, 30 Jun 2026₹13.87High, 4 Sep 2026

Market cap: ₹16 Cr4,488th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.74
Dividend yield: Nonein the last 12 months
ROCE: −7.2%
Debt to equity: 0.02
Volume, BSE: 602

Rander Corporation share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Rander Corporation's share price is on record from 12 Jan 2016, when it closed at ₹13.67, to 30 Oct 2026. Its highest close was ₹14.68 on 16 Jan 2025 and its lowest ₹3.19 on 1 Sep 2021. Its trading goes back to 2 Jan 2007, but prices before 12 Jan 2016 are not shown: on 26 Nov 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.79	+14.0%	13.72	8.40	11.00	13.87	8.00	9,13,416
2025	11.22	−5.6%	14.68	10.06	12.12	14.97	9.86	6,18,135
2024	11.89	+31.8%	13.25	8.73	8.84	13.51	8.59	27,26,075
2023	9.02	+11.4%	10.41	4.54	7.94	10.60	4.46	15,37,454
2022	8.10	−6.9%	10.40	6.79	8.53	10.40	6.79	6,59,133
2021	8.70	−23.3%	11.34	3.19	11.34	11.34	3.19	8,51,244
2020	11.34	−2.0%	11.57	11.34	11.57	11.57	11.34	1,121
2019	11.57	−1.7%	11.77	11.30	11.77	11.77	11.30	382
2018	11.77	−4.8%	12.24	11.77	12.36	12.36	11.77	213
2017	12.36	−11.7%	14.56	12.36	14.28	14.56	12.36	12,192
2016	14.00	–	14.45	13.67	13.67	14.45	13.67	1,703

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 29 Apr 2020. 2019 is from its first session, 1 Feb 2019. 2018 is from its first session, 2 Apr 2018. 2017 is from its first session, 27 Jan 2017. The close is the year's last trade for 2020 (5 Oct 2020), 2019 (7 Oct 2019), 2018 (17 Sep 2018) and 2017 (4 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.79	−1.0%	12.28	13.16	11.63	2,145
Sep 2026	12.92	−5.8%	13.72	13.87	11.79	16,966
Aug 2026	13.72	+9.5%	12.53	13.72	10.46	80,475
Jul 2026	12.53	+42.1%	9.24	13.60	8.78	6,73,169
Jun 2026	8.82	−5.1%	9.20	10.86	8.00	47,480
May 2026	9.29	−13.7%	10.76	10.76	9.12	16,489
Apr 2026	10.76	+10.9%	9.89	10.84	9.67	34,750
Mar 2026	9.70	−3.1%	10.01	10.45	9.67	16,453
Feb 2026	10.01	−12.2%	11.40	11.62	10.00	21,583
Jan 2026	11.40	+1.6%	11.00	11.41	10.57	3,906
Dec 2025	11.22	−6.5%	12.24	12.59	11.22	7,376
Nov 2025	12.00	−2.0%	12.25	13.02	11.54	18,100
Oct 2025	12.25	−3.1%	12.39	12.95	11.77	31,609
Sep 2025	12.64	+7.6%	11.98	13.22	11.53	60,911
Aug 2025	11.75	−0.2%	11.77	12.32	11.41	29,713
Jul 2025	11.77	+8.2%	11.09	11.80	10.62	19,081
Jun 2025	10.88	+2.6%	10.65	11.10	10.19	1,17,275
May 2025	10.60	−4.9%	10.93	10.93	9.86	13,045
Apr 2025	11.15	+0.5%	10.87	11.64	10.45	33,868
Mar 2025	11.09	−1.9%	11.52	12.89	11.09	35,151
Feb 2025	11.30	−14.5%	13.21	13.83	10.88	25,363
Jan 2025	13.21	+11.1%	12.12	14.97	12.12	2,26,643
Dec 2024	11.89	+3.1%	11.30	12.12	10.38	3,63,942
Nov 2024	11.53	+4.6%	11.24	12.54	11.00	2,17,835
Oct 2024	11.02	+21.5%	9.25	11.40	9.25	3,01,839
Sep 2024	9.07	−0.1%	9.26	10.60	8.73	4,18,845
Aug 2024	9.08	−21.0%	11.49	11.49	8.91	2,26,813
Jul 2024	11.49	−10.9%	13.05	13.15	10.74	3,27,993
Jun 2024	12.90	+2.5%	12.83	13.42	10.86	30,324
May 2024	12.58	+29.3%	9.73	13.51	9.55	2,07,980
Apr 2024	9.73	+4.7%	9.11	9.96	8.59	1,69,243
Mar 2024	9.29	−18.4%	11.60	12.54	9.29	1,36,942
Feb 2024	11.38	+13.3%	10.24	11.38	9.10	2,09,118
Jan 2024	10.04	+11.3%	8.84	10.40	8.84	1,15,201
Dec 2023	9.02	+5.4%	8.56	10.17	8.39	61,807
Nov 2023	8.56	+0.4%	8.53	8.75	7.48	70,361
Oct 2023	8.53	−9.7%	9.63	10.60	8.22	92,833
Sep 2023	9.45	+44.1%	6.68	9.45	6.68	89,632
Aug 2023	6.56	+33.3%	4.83	6.56	4.83	1,91,012
Jul 2023	4.92	+2.1%	4.82	5.10	4.71	85,477
Jun 2023	4.82	+0.4%	4.89	5.27	4.75	2,32,013
May 2023	4.80	−4.8%	5.14	5.14	4.71	2,37,132
Apr 2023	5.04	+2.4%	5.00	5.04	4.46	2,71,252
Mar 2023	4.92	−31.2%	7.01	7.01	4.92	1,20,643
Feb 2023	7.15	−12.4%	8.20	8.30	7.15	67,267
Jan 2023	8.16	+0.7%	7.94	8.32	7.55	18,025
Dec 2022	8.10	+2.7%	7.74	8.63	7.55	16,648
Nov 2022	7.89	+4.9%	7.37	8.05	7.25	1,39,544
Oct 2022	7.52	+1.9%	7.52	7.75	7.12	10,643
Sep 2022	7.38	−5.9%	7.84	8.00	7.35	1,01,250
Aug 2022	7.84	+1.8%	7.60	8.77	7.60	10,252
Jul 2022	7.70	+9.5%	7.17	7.71	6.79	66,043
Jun 2022	7.03	−21.4%	8.77	8.93	7.03	92,365
May 2022	8.94	−10.6%	10.00	10.40	8.65	56,204
Apr 2022	10.00	+22.7%	8.00	10.40	8.00	78,442
Mar 2022	8.15	−4.0%	8.40	8.80	7.84	41,459
Feb 2022	8.49	+0.1%	8.60	9.30	8.33	4,073
Jan 2022	8.48	−2.5%	8.53	8.53	7.73	42,210
Dec 2021	8.70	+20.0%	7.39	9.37	7.11	38,694
Nov 2021	7.25	+25.0%	5.69	7.39	5.69	58,084
Oct 2021	5.80	+25.8%	4.70	5.91	4.70	1,99,380
Sep 2021	4.61	+41.8%	3.19	4.61	3.19	1,38,145
Aug 2021	3.25	−30.4%	4.58	4.58	3.25	65,269
Jul 2021	4.67	−22.3%	5.89	5.89	4.41	2,55,461
Jun 2021	6.01	−34.9%	9.05	9.05	6.01	93,077
May 2021	9.23	−8.1%	10.05	10.05	9.23	2,088
Apr 2021	10.04	−11.5%	11.34	11.34	10.04	1,039
Jan 2021	11.34	0.0%	11.34	11.34	11.34	7
Oct 2020	11.34	0.0%	11.34	11.34	11.34	10
Sep 2020	11.34	0.0%	11.34	11.34	11.34	124
Aug 2020	11.34	−2.0%	11.57	11.57	11.34	977
Apr 2020	11.57	0.0%	11.57	11.57	11.57	10
Oct 2019	11.57	+1.9%	11.57	11.57	11.57	42
Sep 2019	11.35	+0.4%	11.31	11.35	11.31	30
Aug 2019	11.30	−0.2%	11.30	11.30	11.30	3
Jul 2019	11.32	−2.0%	11.32	11.32	11.32	283
May 2019	11.55	0.0%	11.55	11.55	11.55	1
Apr 2019	11.55	0.0%	11.55	11.55	11.55	5
Feb 2019	11.55	−1.9%	11.77	11.77	11.55	18
Sep 2018	11.77	−2.0%	11.77	11.77	11.77	1
Aug 2018	12.01	0.0%	12.01	12.01	12.01	1
Jun 2018	12.01	−1.9%	12.01	12.01	12.01	100
Apr 2018	12.24	−1.0%	12.36	12.36	12.12	111
Dec 2017	12.36	−0.1%	12.37	12.37	12.36	150
Oct 2017	12.37	0.0%	12.37	12.37	12.37	6
Jul 2017	12.37	−9.4%	13.39	13.39	12.37	25
Jun 2017	13.66	−3.9%	13.93	13.93	13.66	10,885
May 2017	14.21	−2.0%	14.50	14.50	14.21	302
Mar 2017	14.50	−0.4%	14.50	14.50	14.50	2
Feb 2017	14.56	+2.0%	14.28	14.56	14.28	818
Jan 2017	14.28	+2.0%	14.28	14.28	14.28	4
Dec 2016	14.00	0.0%	14.00	14.00	14.00	48
Sep 2016	14.00	0.0%	13.95	14.00	13.95	619
Jul 2016	14.00	−1.2%	14.00	14.00	14.00	20
Jun 2016	14.17	+1.9%	14.16	14.45	14.16	213
Apr 2016	13.90	0.0%	13.90	13.90	13.90	101
Mar 2016	13.90	−0.7%	14.00	14.00	13.90	65
Feb 2016	14.00	+1.8%	13.75	14.30	13.75	340
Jan 2016	13.75	–	13.67	13.94	13.67	297

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	12.81	12.81	12.25	12.79	12.31	602
29 Oct 2026	12.20	12.20	12.20	12.20	12.20	58
28 Oct 2026	12.00	12.34	12.00	12.32	–	44
27 Oct 2026	12.50	12.50	12.40	12.40	–	9
26 Oct 2026	11.63	12.18	11.63	12.18	11.63	1,002
23 Oct 2026	12.30	12.30	12.24	12.24	–	94
22 Oct 2026	12.55	12.55	12.00	12.00	12.09	120
21 Oct 2026	12.58	12.58	12.58	12.58	12.58	2
19 Oct 2026	12.58	12.58	12.58	12.58	12.58	1
13 Oct 2026	12.58	12.58	12.58	12.58	12.58	11
12 Oct 2026	12.64	12.64	12.58	12.58	–	7
9 Oct 2026	12.58	12.58	12.58	12.58	12.58	1
8 Oct 2026	12.91	12.91	12.50	12.58	–	9
6 Oct 2026	12.75	12.85	12.75	12.85	12.81	101
5 Oct 2026	13.16	13.16	12.85	12.85	–	81
1 Oct 2026	12.28	12.90	12.28	12.90	–	3
30 Sep 2026	13.25	13.25	12.92	12.92	13.09	252
29 Sep 2026	12.96	12.96	12.96	12.96	12.96	14
28 Sep 2026	13.26	13.26	13.22	13.22	–	19
25 Sep 2026	13.00	13.11	13.00	13.00	–	8
23 Sep 2026	12.81	13.11	12.49	13.11	12.49	5,634
22 Sep 2026	12.56	12.56	12.56	12.56	12.56	3

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rander Corporation bonus and split history

Ex-date	Event	Price factor	What happened
26 Nov 2015	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
9 Oct 2013	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.