Ranjit Securities Limited (BOM:531572)
India
· Delayed Price · Currency is INR 64.82
+3.08 (4.99%)
At close: Apr 28, 2026
Ranjit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 5.00% | 16 |
| Apr 28, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 4.99% | 102 |
| Apr 27, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 5.00% | 59 |
| Apr 24, 2026 | 54.00 | 58.80 | 54.00 | 58.80 | 58.80 | 5.00% | 291 |
| Apr 23, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -2.61% | 18 |
| Apr 22, 2026 | 57.36 | 59.16 | 57.36 | 57.50 | 57.50 | -4.75% | 984 |
| Apr 21, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -4.99% | 851 |
| Apr 20, 2026 | 65.54 | 65.54 | 63.54 | 63.54 | 63.54 | -4.99% | 267 |
| Apr 17, 2026 | 66.99 | 66.99 | 66.88 | 66.88 | 66.88 | -5.00% | 206 |
| Apr 16, 2026 | 72.60 | 72.60 | 70.40 | 70.40 | 70.40 | -4.99% | 224 |
| Apr 15, 2026 | 74.10 | 74.47 | 74.10 | 74.10 | 74.10 | -5.00% | 283 |
| Apr 13, 2026 | 73.44 | 78.00 | 73.44 | 78.00 | 78.00 | 0.91% | 2,679 |
| Apr 10, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.99% | 4,949 |
| Apr 9, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.99% | 4 |
| Apr 8, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -2.00% | 580 |
| Apr 7, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -1.99% | 1 |
| Apr 6, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.99% | 6 |
| Apr 2, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -1.99% | 3 |
| Apr 1, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -2.00% | 289 |
| Mar 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.98% | 117 |
| Mar 27, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -2.00% | 35 |
| Mar 25, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -1.96% | 2 |
| Mar 24, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.97% | 100 |
| Mar 23, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -1.98% | 322 |
| Mar 20, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -1.99% | 30 |
| Mar 19, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -1.95% | 111 |
| Mar 18, 2026 | 101.85 | 102.35 | 101.85 | 102.35 | 102.35 | -1.49% | 6 |
| Mar 17, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -1.98% | 103 |
| Mar 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.99% | 114 |
| Mar 13, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -1.99% | 24 |
| Mar 12, 2026 | 110.35 | 110.90 | 110.35 | 110.35 | 110.35 | -2.00% | 6 |
| Mar 11, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -1.96% | 15 |
| Mar 10, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -1.96% | 22 |
| Mar 9, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -1.97% | 13 |
| Mar 6, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -1.97% | 1,226 |
| Mar 5, 2026 | 122.10 | 122.10 | 121.90 | 121.90 | 121.90 | 1.80% | 10,898 |
| Mar 4, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 1.96% | 2,270 |
| Mar 2, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 4.98% | 760 |
| Feb 27, 2026 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 4.99% | 100 |
| Feb 26, 2026 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 5.00% | 500 |
| Feb 25, 2026 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | 5.00% | 2,861 |
| Feb 24, 2026 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 5.00% | 175 |
| Feb 23, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 5.00% | 200 |
| Feb 20, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 4.99% | 125 |
| Feb 19, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 4.99% | 225 |
| Feb 18, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 4.99% | 526 |
| Feb 17, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 4.99% | 776 |
| Feb 16, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 4.99% | 26 |
| Feb 13, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 5.00% | 899 |
| Feb 12, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 4.99% | 499 |
| Feb 11, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 4.98% | 150 |
| Feb 10, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 4.98% | 151 |
| Feb 9, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 4.99% | 200 |
| Feb 6, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 4.99% | 200 |
| Feb 5, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 4.99% | 439 |
| Feb 4, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 4.98% | 450 |
| Feb 3, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 4.98% | 500 |
| Feb 2, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 5.00% | 400 |
| Feb 1, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 5.00% | 200 |
| Jan 30, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 4.98% | 50 |
| Jan 29, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 4.99% | 103 |
| Jan 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 4.98% | 600 |
| Jan 27, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 4.98% | 500 |
| Jan 23, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 4.98% | 201 |
| Jan 22, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.99% | 501 |
| Jan 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 5.00% | 300 |
| Jan 20, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 4.99% | 304 |
| Jan 19, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 4.97% | 201 |
| Jan 16, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4.97% | 5 |
| Jan 14, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 4.96% | 5 |
| Jan 13, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 4.99% | 205 |
| Jan 12, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.96% | 5 |
| Jan 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 4.96% | 4 |
| Jan 8, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 5.00% | 401 |
| Jan 7, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 4.98% | 5 |
| Jan 6, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 5.00% | 180 |
| Jan 5, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 4.95% | 5 |
| Jan 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 4.94% | 5 |
| Jan 1, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 4.99% | 1 |
| Dec 31, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 4.96% | 1,002 |
| Dec 30, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 4.99% | 1 |
| Dec 29, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 4.94% | 10 |
| Dec 22, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 9.93% | 1 |
| Dec 18, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 19.92% | 1 |
| Dec 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 19.93% | 1 |
| Dec 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4.91% | 1 |
| Dec 15, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 4.89% | 1 |
| Dec 12, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.99% | 700 |
| Dec 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 1 |
| Dec 3, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 10 |