Ranjit Securities Limited (BOM:531572)
India · Delayed Price · Currency is INR 69.76
+3.32 (5.00%)
At close: May 29, 2026
Ranjit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 100.51 | 100.51 | 97.50 | 97.50 | 97.50 | 1.85% | 4,597 |
| May 11, 2026 | 95.73 | 95.73 | 86.63 | 95.73 | 95.73 | 4.99% | 5,447 |
| May 8, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 5.00% | 2 |
| May 7, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 4.99% | 164 |
| May 6, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 4.99% | 53 |
| May 5, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 5.00% | 2,157 |
| May 4, 2026 | 75.00 | 75.03 | 67.89 | 75.03 | 75.03 | 5.00% | 523 |
| Apr 30, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 5.00% | 1 |
| 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 |