Ranjit Securities Limited (BOM:531572)
India · Delayed Price · Currency is INR 61.28
-3.22 (-4.99%)
At close: Jul 30, 2026
Ranjit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 67.70 | 67.70 | 61.28 | 61.28 | 61.28 | -4.99% | 31 |
| Jul 29, 2026 | 66.99 | 66.99 | 64.50 | 64.50 | 64.50 | 1.10% | 102 |
| Jul 28, 2026 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | 1.27% | 2 |
| Jul 27, 2026 | 63.99 | 63.99 | 63.00 | 63.00 | 63.00 | 3.28% | 67 |
| Jul 24, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 0.08% | 3 |
| Jul 23, 2026 | 62.45 | 62.45 | 60.95 | 60.95 | 60.95 | 2.44% | 7 |
| Jul 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 31 |
| Jul 21, 2026 | 55.23 | 60.99 | 55.23 | 59.00 | 59.00 | 1.50% | 44 |
| Jul 20, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -4.99% | 191 |
| Jul 17, 2026 | 64.39 | 66.95 | 61.18 | 61.18 | 61.18 | -4.99% | 636 |
| Jul 16, 2026 | 64.99 | 64.99 | 58.90 | 64.39 | 64.39 | 3.89% | 111 |
| Jul 15, 2026 | 62.99 | 62.99 | 57.85 | 61.98 | 61.98 | 1.79% | 177 |
| Jul 14, 2026 | 62.04 | 62.04 | 56.14 | 60.89 | 60.89 | 3.05% | 492 |
| Jul 13, 2026 | 53.50 | 59.09 | 53.47 | 59.09 | 59.09 | 4.99% | 2,070 |
| Jul 10, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.99% | 11 |
| Jul 9, 2026 | 58.59 | 58.59 | 57.42 | 57.42 | 57.42 | -2.00% | 3 |
| Jul 8, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -1.99% | 1 |
| Jul 6, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - | 12 |
| Jul 3, 2026 | 59.80 | 59.80 | 59.78 | 59.78 | 59.78 | -2.00% | 103 |
| Jul 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 16 |
| Jun 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 3 |
| Jun 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 8 |
| Jun 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Jun 22, 2026 | 61.45 | 61.50 | 61.45 | 61.50 | 61.50 | -0.40% | 179 |
| Jun 19, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - | 17 |
| Jun 18, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -2.00% | 14 |
| Jun 17, 2026 | 63.50 | 63.50 | 63.01 | 63.01 | 63.01 | -1.99% | 60 |
| Jun 16, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -2.00% | 26 |
| Jun 15, 2026 | 65.50 | 65.60 | 65.50 | 65.60 | 65.60 | -0.09% | 8 |
| Jun 12, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -2.00% | 21 |
| Jun 11, 2026 | 68.10 | 68.10 | 67.00 | 67.00 | 67.00 | -1.63% | 5 |
| Jun 10, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -2.00% | 1 |
| Jun 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1 |
| Jun 8, 2026 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | -0.83% | 16 |
| Jun 5, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.99% | 8 |
| Jun 4, 2026 | 73.14 | 73.14 | 71.50 | 71.50 | 71.50 | -0.29% | 1,232 |
| Jun 2, 2026 | 71.16 | 74.71 | 67.61 | 71.71 | 71.71 | 0.77% | 828 |
| Jun 1, 2026 | 73.00 | 73.00 | 66.28 | 71.16 | 71.16 | 2.01% | 2,069 |
| May 29, 2026 | 66.44 | 69.76 | 66.44 | 69.76 | 69.76 | 5.00% | 116 |
| May 27, 2026 | 66.40 | 66.44 | 66.40 | 66.44 | 66.44 | 4.99% | 70 |
| May 26, 2026 | 58.40 | 64.54 | 58.40 | 63.28 | 63.28 | 2.94% | 1,227 |
| May 25, 2026 | 64.05 | 64.50 | 61.47 | 61.47 | 61.47 | -4.99% | 325 |
| May 22, 2026 | 67.00 | 67.00 | 64.70 | 64.70 | 64.70 | -4.99% | 1,124 |
| May 21, 2026 | 68.10 | 71.33 | 68.10 | 68.10 | 68.10 | -4.99% | 2,591 |
| May 20, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -5.00% | 19 |
| May 19, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -5.00% | 1 |
| May 18, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -5.00% | 51 |
| May 15, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -5.00% | 119 |
| May 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -5.00% | 32 |
| May 13, 2026 | 99.45 | 99.45 | 92.63 | 92.63 | 92.63 | -4.99% | 250 |