Ranjeet Mechatronics Limited (BOM:541945)
India · Delayed Price · Currency is INR 12.30
+0.14 (1.15%)
At close: Jul 14, 2025
Ranjeet Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 12.16 | 12.30 | 12.16 | 12.30 | 12.30 | 1.15% | 16,000 |
| Jul 2, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -5.00% | 24,000 |
| May 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.99% | 8,000 |
| May 21, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.95% | 16,000 |
| May 19, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.99% | 24,000 |
| May 16, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.94% | 8,000 |
| May 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.94% | 8,000 |
| May 14, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 4.93% | 16,000 |
| May 13, 2025 | 10.64 | 11.76 | 10.64 | 11.76 | 11.76 | 5.00% | 32,000 |
| Apr 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.77% | 40,000 |
| Apr 25, 2025 | 11.81 | 11.81 | 10.69 | 10.69 | 10.69 | -4.98% | 48,000 |
| Apr 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.98% | 80,000 |
| Apr 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -4.98% | 8,000 |
| Apr 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -4.96% | 8,000 |
| Apr 21, 2025 | 12.49 | 13.11 | 12.49 | 13.11 | 13.11 | 4.96% | 16,000 |
| Apr 17, 2025 | 11.46 | 12.49 | 11.45 | 12.49 | 12.49 | 4.08% | 32,000 |
| Apr 16, 2025 | 11.53 | 12.00 | 11.50 | 12.00 | 12.00 | -0.79% | 184,000 |
| Apr 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.99% | 24,000 |
| Apr 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -4.96% | 8,000 |
| Apr 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.97% | 8,000 |
| Apr 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.19% | 8,000 |
| Apr 3, 2025 | 14.41 | 14.41 | 14.40 | 14.41 | 14.41 | 4.99% | 64,000 |
| Apr 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 4.97% | 32,000 |
| Apr 1, 2025 | 13.08 | 13.08 | 13.00 | 13.08 | 13.08 | 4.95% | 128,000 |
| Mar 28, 2025 | 12.46 | 12.46 | 12.45 | 12.46 | 12.46 | 5.00% | 192,000 |
| Mar 27, 2025 | 11.75 | 11.87 | 11.75 | 11.87 | 11.87 | 5.00% | 184,000 |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.99% | 8,000 |
| Mar 25, 2025 | 10.51 | 10.76 | 10.51 | 10.76 | 10.76 | 5.00% | 96,000 |
| Mar 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 8,000 |
| Mar 21, 2025 | 10.73 | 10.73 | 10.50 | 10.50 | 10.50 | 2.31% | 24,000 |
| Mar 20, 2025 | 9.81 | 10.26 | 9.81 | 10.26 | 10.26 | 4.99% | 48,000 |
| Mar 19, 2025 | 10.75 | 10.75 | 9.75 | 9.78 | 9.78 | -4.52% | 88,000 |
| Mar 18, 2025 | 9.75 | 10.24 | 9.75 | 10.24 | 10.24 | 5.01% | 56,000 |
| Mar 17, 2025 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | - | 160,000 |
| Mar 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 248,000 |
| Mar 12, 2025 | 9.74 | 9.74 | 9.28 | 9.50 | 9.50 | -2.44% | 80,000 |
| Mar 11, 2025 | 9.38 | 9.98 | 9.38 | 9.74 | 9.74 | -0.12% | 104,000 |
| Mar 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.31% | 24,000 |
| Mar 6, 2025 | 9.00 | 9.44 | 8.63 | 9.44 | 9.44 | 4.87% | 72,000 |
| Mar 4, 2025 | 9.37 | 9.39 | 9.00 | 9.00 | 9.00 | 0.64% | 24,000 |
| Mar 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 24,000 |
| Feb 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.92% | 8,000 |
| Feb 24, 2025 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | 4.34% | 16,000 |
| Feb 21, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.55% | 8,000 |
| Feb 20, 2025 | 9.95 | 9.95 | 9.03 | 9.54 | 9.54 | 0.63% | 80,000 |
| Feb 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.98% | 48,000 |
| Feb 18, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.98% | 64,000 |
| Feb 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 10.01% | 8,000 |
| Feb 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -5.00% | 8,000 |