Ranjit Securities Limited (BOM:531572)
India · Delayed Price · Currency is INR 55.75
-2.77 (-4.73%)
At close: Sep 11, 2026
Ranjit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |