Ranjeet Mechatronics Limited (BOM:541945)
India · Delayed Price · Currency is INR 6.92
-0.01 (-0.14%)
At close: Jul 16, 2026
Ranjeet Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | 16,000 |
| Jul 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 10.00% | 8,000 |
| Jun 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 8,000 |
| May 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 8,000 |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.68% | 8,000 |
| May 14, 2026 | 7.00 | 7.75 | 7.00 | 7.75 | 7.75 | - | 32,000 |
| May 7, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 24,000 |
| May 6, 2026 | 7.48 | 7.80 | 7.48 | 7.80 | 7.80 | 11.43% | 32,000 |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 8,000 |
| May 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 20.00% | 8,000 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 24,000 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 24,000 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -19.05% | 8,000 |
| Apr 10, 2026 | 5.11 | 6.30 | 5.11 | 6.30 | 6.30 | 8.62% | 16,000 |
| 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 |