Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Ranjeet Mechatronics Limited (RANJEET.BO)

Compare
28.19
-0.63
(-2.19%)
At close: April 4 at 12:49:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.1928.1928.1928.1928.194,000
Apr 3, 202528.8228.8228.8028.8228.8232,000
Apr 2, 2025 2:1 Stock Splits
Apr 2, 202527.4527.4527.4527.4527.4516,000
Apr 1, 202526.1526.1626.0026.1526.1564,000
Mar 28, 202524.9224.9224.9024.9224.9296,000
Mar 27, 202523.5023.7323.5023.7323.7392,000
Mar 26, 202522.6022.6022.6022.6022.604,000
Mar 25, 202521.0221.5221.0221.5221.5248,000
Mar 24, 202520.5020.5020.5020.5020.504,000
Mar 21, 202521.4521.4521.0021.0021.0012,000
Mar 20, 202519.6320.5219.6320.5220.5224,000
Mar 19, 202521.5021.5019.5019.5519.5544,000
Mar 18, 202519.5020.4819.5020.4820.4828,000
Mar 17, 202519.4819.5019.4819.5019.5080,000
Mar 13, 202519.5019.5019.5019.5019.50124,000
Mar 12, 202519.4819.4818.5519.0019.0040,000
Mar 11, 202518.7519.9518.7519.4819.4852,000
Mar 7, 202519.5019.5019.5019.5019.5012,000
Mar 6, 202518.0018.8817.2518.8818.8836,000
Mar 4, 202518.7418.7718.0018.0018.0012,000
Mar 3, 202517.8917.8917.8917.8917.8912,000
Feb 28, 202518.8318.8318.8318.8318.834,000
Feb 24, 202519.9219.9219.8019.8019.808,000
Feb 21, 202518.9818.9818.9818.9818.984,000
Feb 20, 202519.9119.9118.0519.0819.0840,000
Feb 19, 202518.9618.9618.9618.9618.9624,000
Feb 18, 202517.2417.2417.2417.2417.2432,000
Feb 17, 202515.6815.6815.6815.6815.684,000
Feb 6, 202514.2514.2514.2514.2514.254,000
Feb 5, 202515.0015.0015.0015.0015.004,000
Jan 29, 202515.7515.7515.7515.7515.7512,000
Jan 15, 202516.5016.5016.5016.5016.504,000
Jan 6, 202518.7718.7917.0517.0517.0520,000
Jan 3, 202517.9017.9017.9017.9017.9020,000
Jan 2, 202516.9217.0516.9217.0517.0520,000
Jan 1, 202515.9316.2515.9316.2416.2412,000
Dec 30, 202415.2415.4915.2415.4915.498,000
Dec 24, 202415.0215.0214.9714.9714.978,000
Dec 23, 202415.7515.7515.7515.7515.754,000
Dec 20, 202415.0015.0015.0015.0015.004,000
Dec 18, 202416.0016.0014.7515.0015.0024,000
Dec 17, 202414.1015.4814.0315.4815.4816,000
Dec 12, 202414.7414.7414.7414.7414.748,000
Dec 11, 202414.0414.0414.0414.0414.044,000
Dec 9, 202414.7714.7714.7714.7714.774,000
Dec 4, 202415.5015.5015.5015.5015.504,000
Dec 3, 202415.6315.6315.5015.5015.508,000
Dec 2, 202415.0516.2514.7716.2516.2516,000
Nov 29, 202415.0115.5015.0115.5015.508,000
Nov 28, 202416.5016.5015.7515.7515.7512,000
Nov 22, 202417.5017.5016.5016.5016.5012,000
Nov 19, 202417.3517.3517.3517.3517.358,000
Nov 18, 202416.9916.9916.9916.9916.994,000
Nov 14, 202418.0018.0017.8817.8817.888,000
Nov 7, 202418.5018.5018.5018.5018.504,000
Nov 5, 202418.7018.7018.7018.7018.708,000
Oct 29, 202417.8818.7017.8818.7018.708,000
Oct 28, 202418.5018.5018.5018.5018.504,000
Oct 25, 202418.5018.5018.5018.5018.504,000
Oct 24, 202419.3519.3518.0119.2419.2440,000
Oct 23, 202418.8418.8417.5518.4418.4472,000
Oct 22, 202417.9417.9417.9417.9417.948,000
Oct 21, 202417.0917.0917.0917.0917.094,000
Oct 17, 202416.2816.2816.2816.2816.284,000
Oct 16, 202415.5115.5115.5115.5115.5120,000
Oct 15, 202415.2515.2514.7714.7714.778,000
Oct 14, 202414.5714.5714.5714.5714.5712,000
Oct 11, 202415.2215.2215.2115.2115.218,000
Oct 8, 202415.9415.9415.9415.9415.944,000
Oct 7, 202415.0715.7515.0515.7515.7512,000
Oct 4, 202415.7715.7715.7715.7715.7720,000
Sep 30, 202415.0215.0215.0215.0215.024,000
Sep 27, 202414.3214.3214.3214.3214.324,000
Sep 19, 202414.3214.3214.3214.3214.328,000
Sep 18, 202413.6413.6413.6413.6413.644,000
Sep 16, 202415.7515.7514.3514.3514.3528,000
Sep 13, 202414.9815.1014.9815.1015.1016,000
Sep 12, 202414.3814.3814.3814.3814.384,000
Sep 10, 202414.3814.4014.3814.3814.3820,000
Sep 6, 202415.1315.1315.1315.1315.138,000
Sep 5, 202415.4515.5115.3015.5115.5140,000
Sep 3, 202414.8114.8114.7514.7714.7736,000
Sep 2, 202415.2615.2615.0215.1815.1812,000
Aug 30, 202415.6915.6915.6915.6915.694,000
Aug 29, 202415.5015.9715.5015.9715.978,000
Aug 28, 202415.5616.2815.1415.5315.5320,000
Aug 26, 202416.9416.9515.5515.5615.5616,000
Aug 23, 202416.2716.2716.2716.2716.278,000
Aug 22, 202416.4016.4016.0016.3816.3816,000
Aug 21, 202416.2016.2016.2016.2016.204,000
Aug 14, 202415.6515.6515.5515.5515.5512,000
Aug 12, 202416.3616.3616.3616.3616.364,000
Aug 9, 202415.6615.6615.6515.6515.6512,000
Aug 8, 202415.7716.4515.7716.4516.458,000
Aug 7, 202416.4916.4916.4916.4916.494,000
Aug 6, 202416.3316.3316.3316.3316.334,000
Aug 5, 202415.6815.6815.6815.6815.688,000
Aug 2, 202416.0016.4716.0016.4716.4712,000
Aug 1, 202415.9916.2515.9916.0016.0016,000
Jul 31, 202415.7515.7515.7015.7015.7016,000
Jul 30, 202415.0015.5015.0015.2515.2516,000
Jul 26, 202415.1515.1514.9314.9814.9828,000
Jul 25, 202414.4414.4414.4414.4414.448,000
Jul 24, 202414.0014.0113.7313.9113.9132,000
Jul 23, 202414.0114.4513.9514.4514.4516,000
Jul 22, 202414.2614.5114.2614.2714.2716,000
Jul 19, 202415.0315.0315.0015.0015.0012,000
Jul 18, 202416.5016.5015.7515.7515.758,000
Jul 16, 202414.7316.2514.7216.2516.2568,000
Jul 15, 202415.4815.4815.4815.4815.4836,000
Jul 12, 202416.7516.7516.3016.3016.3024,000
Jul 11, 202417.1617.7017.1517.1517.1524,000
Jul 10, 202418.1918.1916.5018.0518.0548,000
Jul 9, 202417.3317.3317.3317.3317.3320,000
Jul 8, 202415.0716.6115.0316.5016.5096,000
Jul 5, 202415.8315.8315.8215.8215.828,000
Jul 3, 202416.6616.6616.6516.6516.658,000
Jul 2, 202417.5217.5217.5217.5217.524,000
Jul 1, 202418.4318.4318.4318.4318.438,000
Jun 28, 202419.4119.4119.4119.4119.418,000
Jun 26, 202420.4220.4220.4220.4220.424,000
Jun 25, 202420.4220.4219.4120.4220.4228,000
Jun 24, 202420.5020.5020.4220.4220.4240,000
Jun 21, 202421.5021.5021.5021.5021.504,000
Jun 20, 202422.6222.6222.6222.6222.624,000
Jun 18, 202423.8123.8123.8123.8123.814,000
May 21, 202425.0625.0625.0625.0625.064,000
May 16, 202426.3826.3826.3826.3826.384,000
May 8, 202426.6326.6326.6326.6326.634,000
Apr 30, 202428.0228.0228.0228.0228.0212,000
Apr 18, 202429.5029.5029.5029.5029.5012,000