Ranjit Securities Limited (BOM:531572)
India · Delayed Price · Currency is INR 68.73
+3.27 (5.00%)
At close: Feb 13, 2026
Ranjit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |