Ranjit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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