Ranjeet Mechatronics Limited (BOM:541945)
India · Delayed Price · Currency is INR 5.80
-0.20 (-3.33%)
At close: Mar 27, 2026
Ranjeet Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 8,000 |
| Mar 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17.42% | 16,000 |
| Mar 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.58% | 8,000 |
| Mar 11, 2026 | 4.26 | 5.30 | 4.26 | 5.30 | 5.30 | - | 24,000 |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.46% | 8,000 |
| Mar 5, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.70% | 8,000 |
| Mar 4, 2026 | 5.24 | 5.75 | 5.24 | 5.75 | 5.75 | -12.21% | 24,000 |
| Feb 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 8.26% | 8,000 |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 72,000 |
| Feb 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,000 |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 16,000 |
| Feb 12, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | -3.54% | 48,000 |
| Feb 11, 2026 | 6.05 | 6.22 | 6.05 | 6.22 | 6.22 | 3.67% | 32,000 |
| Feb 10, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | - | 16,000 |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 8,000 |
| Feb 6, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 8,000 |
| Feb 5, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% | 16,000 |
| Jan 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -13.86% | 8,000 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 8,000 |
| Jan 16, 2026 | 6.30 | 7.84 | 6.28 | 6.99 | 6.99 | -10.96% | 240,000 |
| Dec 31, 2025 | 7.15 | 7.85 | 7.15 | 7.85 | 7.85 | 9.79% | 16,000 |
| Dec 29, 2025 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -6.54% | 16,000 |
| Dec 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 8,000 |
| Dec 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | 16,000 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8,000 |
| Dec 5, 2025 | 8.10 | 8.10 | 7.51 | 8.00 | 8.00 | -1.23% | 24,000 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 16,000 |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 8,000 |
| Nov 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.26% | 8,000 |
| Nov 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 6.88% | 8,000 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 8,000 |
| Nov 4, 2025 | 8.01 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 32,000 |
| Oct 21, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -19.76% | 24,000 |
| Oct 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 15.93% | 8,000 |
| Oct 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | 8,000 |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 8,000 |
| Oct 13, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 8.43% | 24,000 |
| Oct 7, 2025 | 8.11 | 8.49 | 8.11 | 8.30 | 8.30 | -4.93% | 48,000 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.20 | 8.73 | 8.73 | -4.07% | 32,000 |
| Oct 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 8,000 |
| Sep 29, 2025 | 8.98 | 9.30 | 8.98 | 9.10 | 9.10 | 1.34% | 32,000 |