Ranjit Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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