Ranjit Finance Limited (BOM:531572)
India · Delayed Price · Currency is INR 62.85
-3.30 (-4.99%)
At close: Nov 13, 2026
Ranjit Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -4.99% | 1 |
| Nov 12, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -5.00% | 18 |
| Nov 9, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -4.99% | 4 |
| Nov 8, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 5.00% | 1 |
| Nov 5, 2026 | 76.60 | 76.60 | 69.80 | 69.80 | 69.80 | -4.38% | 427 |
| Oct 29, 2026 | 74.00 | 74.00 | 67.43 | 73.00 | 73.00 | 2.86% | 22 |
| Oct 28, 2026 | 71.00 | 71.00 | 65.14 | 70.97 | 70.97 | 3.52% | 458 |
| Oct 26, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 4.99% | 5 |
| Oct 23, 2026 | 64.66 | 65.30 | 64.66 | 65.30 | 65.30 | -1.03% | 2 |
| Oct 22, 2026 | 67.27 | 67.27 | 65.98 | 65.98 | 65.98 | 2.97% | 64 |
| Oct 21, 2026 | 68.00 | 70.82 | 64.08 | 64.08 | 64.08 | -5.00% | 16 |
| Oct 16, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.04% | 1 |
| Oct 15, 2026 | 61.06 | 67.48 | 61.06 | 67.48 | 67.48 | 4.99% | 61 |
| Oct 14, 2026 | 61.95 | 64.83 | 61.95 | 64.27 | 64.27 | 4.08% | 63 |
| Oct 13, 2026 | 58.80 | 61.99 | 58.80 | 61.75 | 61.75 | -0.23% | 27 |
| Oct 9, 2026 | 65.10 | 65.10 | 61.89 | 61.89 | 61.89 | -0.18% | 406 |
| Oct 7, 2026 | 58.90 | 62.00 | 58.90 | 62.00 | 62.00 | - | 190 |
| Oct 5, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.47% | 42 |
| Oct 1, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -4.99% | 36 |
| Sep 30, 2026 | 56.53 | 62.47 | 56.53 | 62.47 | 62.47 | 4.99% | 1,764 |
| Sep 29, 2026 | 65.52 | 65.52 | 59.38 | 59.50 | 59.50 | -4.80% | 149 |
| Sep 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | 1 |
| Sep 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.88% | 1 |
| Sep 22, 2026 | 61.15 | 61.15 | 58.38 | 61.15 | 61.15 | -0.49% | 27 |
| Sep 17, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 4.99% | 1 |
| Sep 16, 2026 | 52.97 | 58.53 | 52.97 | 58.53 | 58.53 | 4.99% | 20 |
| Sep 11, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -4.73% | 228 |
| Sep 8, 2026 | 55.25 | 60.90 | 55.25 | 58.52 | 58.52 | 0.90% | 203 |
| Sep 7, 2026 | 62.58 | 62.58 | 58.00 | 58.00 | 58.00 | -2.98% | 40 |
| Sep 4, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.86% | 2 |
| Sep 3, 2026 | 57.52 | 61.00 | 57.52 | 60.30 | 60.30 | 2.20% | 5 |
| Sep 2, 2026 | 60.86 | 60.86 | 59.00 | 59.00 | 59.00 | -0.64% | 19 |
| Sep 1, 2026 | 62.50 | 65.62 | 59.38 | 59.38 | 59.38 | -4.99% | 561 |
| Aug 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.18% | 5 |
| Aug 18, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -4.99% | 1,159 |
| Aug 17, 2026 | 66.90 | 66.90 | 65.90 | 65.90 | 65.90 | 3.37% | 24 |
| Aug 14, 2026 | 65.00 | 65.00 | 63.75 | 63.75 | 63.75 | 1.59% | 38 |
| Aug 13, 2026 | 64.09 | 64.09 | 62.75 | 62.75 | 62.75 | 2.80% | 102 |
| Aug 12, 2026 | 65.00 | 65.00 | 61.04 | 61.04 | 61.04 | -5.00% | 36 |
| Aug 11, 2026 | 66.83 | 66.83 | 61.00 | 64.25 | 64.25 | 0.94% | 8 |
| Aug 10, 2026 | 63.77 | 63.77 | 57.71 | 63.65 | 63.65 | 4.79% | 206 |
| Aug 7, 2026 | 60.80 | 60.80 | 60.74 | 60.74 | 60.74 | 4.60% | 6 |
| Aug 6, 2026 | 52.55 | 58.07 | 52.55 | 58.07 | 58.07 | 4.99% | 844 |
| Aug 5, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -5.00% | 1 |
| Aug 4, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - | 5 |
| Aug 3, 2026 | 64.34 | 64.34 | 58.22 | 58.22 | 58.22 | -4.99% | 860 |
| 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 |