Price Data Selection & Download
Ranjit Securities Share Price All Time Records & Statistics (Dec 2025 - Aug 2026)
161 daily OHLCV records on BSE from Dec. 2025 to Aug. 2026. For live price, key ratios and fundamentals, see RANJITSE screener.
Share Price All Time High
₹122.10
March 05, 2026
BSE Exchange
Share Price All Time Low
₹6.24
December 02, 2025
BSE Exchange
Highest Volume Trading Day
10,898
March 05, 2026 • ₹121.90
BSE Exchange
Share Price History Data (Dec 2025 - Aug 2026)
RANJITSE daily open, high, low, close and volume (OHLCV) on BSE — 149 records.
Total Records
149
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹62.61 | ₹62.61 | ₹62.61 | ₹62.61 | 1,159 |
| 2026-08-17 | ₹66.90 | ₹66.90 | ₹65.90 | ₹65.90 | 24 |
| 2026-08-14 | ₹65.00 | ₹65.00 | ₹63.75 | ₹63.75 | 38 |
| 2026-08-13 | ₹64.09 | ₹64.09 | ₹62.75 | ₹62.75 | 102 |
| 2026-08-12 | ₹65.00 | ₹65.00 | ₹61.04 | ₹61.04 | 36 |
| 2026-08-11 | ₹66.83 | ₹66.83 | ₹61.00 | ₹64.25 | 8 |
| 2026-08-10 | ₹63.77 | ₹63.77 | ₹57.71 | ₹63.65 | 206 |
| 2026-08-07 | ₹60.80 | ₹60.80 | ₹60.74 | ₹60.74 | 6 |
| 2026-08-06 | ₹52.55 | ₹58.07 | ₹52.55 | ₹58.07 | 844 |
| 2026-08-05 | ₹55.31 | ₹55.31 | ₹55.31 | ₹55.31 | 1 |
| 2026-08-04 | ₹58.22 | ₹58.22 | ₹58.22 | ₹58.22 | 5 |
| 2026-08-03 | ₹64.34 | ₹64.34 | ₹58.22 | ₹58.22 | 860 |
| 2026-07-30 | ₹67.70 | ₹67.70 | ₹61.28 | ₹61.28 | 31 |
| 2026-07-29 | ₹66.99 | ₹66.99 | ₹64.50 | ₹64.50 | 102 |
| 2026-07-28 | ₹64.00 | ₹64.00 | ₹63.80 | ₹63.80 | 2 |
| 2026-07-27 | ₹63.99 | ₹63.99 | ₹63.00 | ₹63.00 | 67 |
| 2026-07-24 | ₹63.00 | ₹63.00 | ₹61.00 | ₹61.00 | 3 |
| 2026-07-23 | ₹62.45 | ₹62.45 | ₹60.95 | ₹60.95 | 7 |
| 2026-07-22 | ₹59.50 | ₹59.50 | ₹59.50 | ₹59.50 | 31 |
| 2026-07-21 | ₹55.23 | ₹60.99 | ₹55.23 | ₹59.00 | 44 |
| 2026-07-20 | ₹58.13 | ₹58.13 | ₹58.13 | ₹58.13 | 191 |
| 2026-07-17 | ₹64.39 | ₹66.95 | ₹61.18 | ₹61.18 | 636 |
| 2026-07-16 | ₹64.99 | ₹64.99 | ₹58.90 | ₹64.39 | 111 |
| 2026-07-15 | ₹62.99 | ₹62.99 | ₹57.85 | ₹61.98 | 177 |
| 2026-07-14 | ₹62.04 | ₹62.04 | ₹56.14 | ₹60.89 | 492 |
| 2026-07-13 | ₹53.50 | ₹59.09 | ₹53.47 | ₹59.09 | 2,070 |
| 2026-07-10 | ₹56.28 | ₹56.28 | ₹56.28 | ₹56.28 | 11 |
| 2026-07-09 | ₹58.59 | ₹58.59 | ₹57.42 | ₹57.42 | 3 |
| 2026-07-08 | ₹58.59 | ₹58.59 | ₹58.59 | ₹58.59 | 1 |
| 2026-07-06 | ₹59.78 | ₹59.78 | ₹59.78 | ₹59.78 | 12 |
| 2026-07-03 | ₹59.80 | ₹59.80 | ₹59.78 | ₹59.78 | 103 |
| 2026-07-02 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 16 |
| 2026-06-29 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 3 |
| 2026-06-25 | ₹61.50 | ₹61.50 | ₹61.50 | ₹61.50 | 8 |
| 2026-06-23 | ₹61.50 | ₹61.50 | ₹61.50 | ₹61.50 | 1 |
| 2026-06-22 | ₹61.45 | ₹61.50 | ₹61.45 | ₹61.50 | 179 |
| 2026-06-19 | ₹61.75 | ₹61.75 | ₹61.75 | ₹61.75 | 17 |
| 2026-06-18 | ₹61.75 | ₹61.75 | ₹61.75 | ₹61.75 | 14 |
| 2026-06-17 | ₹63.50 | ₹63.50 | ₹63.01 | ₹63.01 | 60 |
| 2026-06-16 | ₹64.29 | ₹64.29 | ₹64.29 | ₹64.29 | 26 |
| 2026-06-15 | ₹65.50 | ₹65.60 | ₹65.50 | ₹65.60 | 8 |
| 2026-06-12 | ₹65.66 | ₹65.66 | ₹65.66 | ₹65.66 | 21 |
| 2026-06-11 | ₹68.10 | ₹68.10 | ₹67.00 | ₹67.00 | 5 |
| 2026-06-10 | ₹68.11 | ₹68.11 | ₹68.11 | ₹68.11 | 1 |
| 2026-06-09 | ₹69.50 | ₹69.50 | ₹69.50 | ₹69.50 | 1 |
| 2026-06-08 | ₹69.90 | ₹69.90 | ₹69.50 | ₹69.50 | 16 |
| 2026-06-05 | ₹70.08 | ₹70.08 | ₹70.08 | ₹70.08 | 8 |
| 2026-06-04 | ₹73.14 | ₹73.14 | ₹71.50 | ₹71.50 | 1,232 |
| 2026-06-02 | ₹71.16 | ₹74.71 | ₹67.61 | ₹71.71 | 828 |
| 2026-06-01 | ₹73.00 | ₹73.00 | ₹66.28 | ₹71.16 | 2,069 |
| 2026-05-29 | ₹66.44 | ₹69.76 | ₹66.44 | ₹69.76 | 116 |
| 2026-05-27 | ₹66.40 | ₹66.44 | ₹66.40 | ₹66.44 | 70 |
| 2026-05-26 | ₹58.40 | ₹64.54 | ₹58.40 | ₹63.28 | 1,227 |
| 2026-05-25 | ₹64.05 | ₹64.50 | ₹61.47 | ₹61.47 | 325 |
| 2026-05-22 | ₹67.00 | ₹67.00 | ₹64.70 | ₹64.70 | 1,124 |
| 2026-05-21 | ₹68.10 | ₹71.33 | ₹68.10 | ₹68.10 | 2,591 |
| 2026-05-20 | ₹71.68 | ₹71.68 | ₹71.68 | ₹71.68 | 19 |
| 2026-05-19 | ₹75.45 | ₹75.45 | ₹75.45 | ₹75.45 | 1 |
| 2026-05-18 | ₹79.42 | ₹79.42 | ₹79.42 | ₹79.42 | 51 |
| 2026-05-15 | ₹83.60 | ₹83.60 | ₹83.60 | ₹83.60 | 119 |
| 2026-05-14 | ₹88.00 | ₹88.00 | ₹88.00 | ₹88.00 | 32 |
| 2026-05-13 | ₹99.45 | ₹99.45 | ₹92.63 | ₹92.63 | 250 |
| 2026-05-12 | ₹100.51 | ₹100.51 | ₹97.50 | ₹97.50 | 4,597 |
| 2026-05-11 | ₹95.73 | ₹95.73 | ₹86.63 | ₹95.73 | 5,447 |
| 2026-05-08 | ₹91.18 | ₹91.18 | ₹91.18 | ₹91.18 | 2 |
| 2026-05-07 | ₹86.84 | ₹86.84 | ₹86.84 | ₹86.84 | 164 |
| 2026-05-06 | ₹82.71 | ₹82.71 | ₹82.71 | ₹82.71 | 53 |
| 2026-05-05 | ₹78.78 | ₹78.78 | ₹78.78 | ₹78.78 | 2,157 |
| 2026-05-04 | ₹75.00 | ₹75.03 | ₹67.89 | ₹75.03 | 523 |
| 2026-04-30 | ₹71.46 | ₹71.46 | ₹71.46 | ₹71.46 | 1 |
| 2026-04-29 | ₹68.06 | ₹68.06 | ₹68.06 | ₹68.06 | 16 |
| 2026-04-28 | ₹64.82 | ₹64.82 | ₹64.82 | ₹64.82 | 102 |
| 2026-04-27 | ₹61.74 | ₹61.74 | ₹61.74 | ₹61.74 | 59 |
| 2026-04-24 | ₹54.00 | ₹58.80 | ₹54.00 | ₹58.80 | 291 |
| 2026-04-23 | ₹57.00 | ₹57.00 | ₹56.00 | ₹56.00 | 18 |
| 2026-04-22 | ₹57.36 | ₹59.16 | ₹57.36 | ₹57.50 | 984 |
| 2026-04-21 | ₹60.37 | ₹60.37 | ₹60.37 | ₹60.37 | 851 |
| 2026-04-20 | ₹65.54 | ₹65.54 | ₹63.54 | ₹63.54 | 267 |
| 2026-04-17 | ₹66.99 | ₹66.99 | ₹66.88 | ₹66.88 | 206 |
| 2026-04-16 | ₹72.60 | ₹72.60 | ₹70.40 | ₹70.40 | 224 |
| 2026-04-15 | ₹74.10 | ₹74.47 | ₹74.10 | ₹74.10 | 283 |
| 2026-04-13 | ₹73.44 | ₹78.00 | ₹73.44 | ₹78.00 | 2,679 |
| 2026-04-10 | ₹77.30 | ₹77.30 | ₹77.30 | ₹77.30 | 4,949 |
| 2026-04-09 | ₹78.87 | ₹78.87 | ₹78.87 | ₹78.87 | 4 |
| 2026-04-08 | ₹80.47 | ₹80.47 | ₹80.47 | ₹80.47 | 580 |
| 2026-04-07 | ₹82.11 | ₹82.11 | ₹82.11 | ₹82.11 | 1 |
| 2026-04-06 | ₹83.78 | ₹83.78 | ₹83.78 | ₹83.78 | 6 |
| 2026-04-02 | ₹85.48 | ₹85.48 | ₹85.48 | ₹85.48 | 3 |
| 2026-04-01 | ₹87.22 | ₹87.22 | ₹87.22 | ₹87.22 | 289 |
| 2026-03-30 | ₹89.00 | ₹89.00 | ₹89.00 | ₹89.00 | 117 |
| 2026-03-27 | ₹90.80 | ₹90.80 | ₹90.80 | ₹90.80 | 35 |
| 2026-03-25 | ₹92.65 | ₹92.65 | ₹92.65 | ₹92.65 | 2 |
| 2026-03-24 | ₹94.50 | ₹94.50 | ₹94.50 | ₹94.50 | 100 |
| 2026-03-23 | ₹96.40 | ₹96.40 | ₹96.40 | ₹96.40 | 322 |
| 2026-03-20 | ₹98.35 | ₹98.35 | ₹98.35 | ₹98.35 | 30 |
| 2026-03-19 | ₹100.35 | ₹100.35 | ₹100.35 | ₹100.35 | 111 |
| 2026-03-18 | ₹101.85 | ₹102.35 | ₹101.85 | ₹102.35 | 6 |
| 2026-03-17 | ₹103.90 | ₹103.90 | ₹103.90 | ₹103.90 | 103 |
| 2026-03-16 | ₹106.00 | ₹106.00 | ₹106.00 | ₹106.00 | 114 |
| 2026-03-13 | ₹108.15 | ₹108.15 | ₹108.15 | ₹108.15 | 24 |
| 2026-03-12 | ₹110.35 | ₹110.90 | ₹110.35 | ₹110.35 | 6 |
| 2026-03-11 | ₹112.60 | ₹112.60 | ₹112.60 | ₹112.60 | 15 |
| 2026-03-10 | ₹114.85 | ₹114.85 | ₹114.85 | ₹114.85 | 22 |
| 2026-03-09 | ₹117.15 | ₹117.15 | ₹117.15 | ₹117.15 | 13 |
| 2026-03-06 | ₹119.50 | ₹119.50 | ₹119.50 | ₹119.50 | 1,226 |
| 2026-03-05 | ₹122.10 | ₹122.10 | ₹121.90 | ₹121.90 | 10,898 |
| 2026-03-04 | ₹119.75 | ₹119.75 | ₹119.75 | ₹119.75 | 2,270 |
| 2026-03-02 | ₹117.45 | ₹117.45 | ₹117.45 | ₹117.45 | 760 |
| 2026-02-27 | ₹111.88 | ₹111.88 | ₹111.88 | ₹111.88 | 100 |
| 2026-02-26 | ₹106.56 | ₹106.56 | ₹106.56 | ₹106.56 | 500 |
| 2026-02-25 | ₹101.49 | ₹101.49 | ₹101.49 | ₹101.49 | 2,861 |
| 2026-02-24 | ₹96.66 | ₹96.66 | ₹96.66 | ₹96.66 | 175 |
| 2026-02-23 | ₹92.06 | ₹92.06 | ₹92.06 | ₹92.06 | 200 |
| 2026-02-20 | ₹87.68 | ₹87.68 | ₹87.68 | ₹87.68 | 125 |
| 2026-02-19 | ₹83.51 | ₹83.51 | ₹83.51 | ₹83.51 | 225 |
| 2026-02-18 | ₹79.54 | ₹79.54 | ₹79.54 | ₹79.54 | 526 |
| 2026-02-17 | ₹75.76 | ₹75.76 | ₹75.76 | ₹75.76 | 776 |
| 2026-02-16 | ₹72.16 | ₹72.16 | ₹72.16 | ₹72.16 | 26 |
| 2026-02-13 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 899 |
| 2026-02-12 | ₹65.46 | ₹65.46 | ₹65.46 | ₹65.46 | 499 |
| 2026-02-11 | ₹62.35 | ₹62.35 | ₹62.35 | ₹62.35 | 150 |
| 2026-02-10 | ₹59.39 | ₹59.39 | ₹59.39 | ₹59.39 | 151 |
| 2026-02-09 | ₹56.57 | ₹56.57 | ₹56.57 | ₹56.57 | 200 |
| 2026-02-06 | ₹53.88 | ₹53.88 | ₹53.88 | ₹53.88 | 200 |
| 2026-02-05 | ₹51.32 | ₹51.32 | ₹51.32 | ₹51.32 | 439 |
| 2026-02-04 | ₹48.88 | ₹48.88 | ₹48.88 | ₹48.88 | 450 |
| 2026-02-03 | ₹46.56 | ₹46.56 | ₹46.56 | ₹46.56 | 500 |
| 2026-02-02 | ₹44.35 | ₹44.35 | ₹44.35 | ₹44.35 | 400 |
| 2026-02-01 | ₹42.24 | ₹42.24 | ₹42.24 | ₹42.24 | 200 |
| 2026-01-30 | ₹40.23 | ₹40.23 | ₹40.23 | ₹40.23 | 50 |
| 2026-01-29 | ₹38.32 | ₹38.32 | ₹38.32 | ₹38.32 | 103 |
| 2026-01-28 | ₹36.50 | ₹36.50 | ₹36.50 | ₹36.50 | 600 |
| 2026-01-27 | ₹34.77 | ₹34.77 | ₹34.77 | ₹34.77 | 500 |
| 2026-01-23 | ₹33.12 | ₹33.12 | ₹33.12 | ₹33.12 | 201 |
| 2026-01-22 | ₹31.55 | ₹31.55 | ₹31.55 | ₹31.55 | 501 |
| 2026-01-21 | ₹30.05 | ₹30.05 | ₹30.05 | ₹30.05 | 300 |
| 2026-01-20 | ₹28.62 | ₹28.62 | ₹28.62 | ₹28.62 | 304 |
| 2026-01-19 | ₹27.26 | ₹27.26 | ₹27.26 | ₹27.26 | 201 |
| 2026-01-16 | ₹25.97 | ₹25.97 | ₹25.97 | ₹25.97 | 5 |
| 2026-01-14 | ₹24.74 | ₹24.74 | ₹24.74 | ₹24.74 | 5 |
| 2026-01-13 | ₹23.57 | ₹23.57 | ₹23.57 | ₹23.57 | 205 |
| 2026-01-12 | ₹22.45 | ₹22.45 | ₹22.45 | ₹22.45 | 5 |
| 2026-01-09 | ₹21.39 | ₹21.39 | ₹21.39 | ₹21.39 | 4 |
| 2026-01-08 | ₹20.38 | ₹20.38 | ₹20.38 | ₹20.38 | 401 |
| 2026-01-07 | ₹19.41 | ₹19.41 | ₹19.41 | ₹19.41 | 5 |
| 2026-01-06 | ₹18.49 | ₹18.49 | ₹18.49 | ₹18.49 | 180 |
| 2026-01-05 | ₹17.61 | ₹17.61 | ₹17.61 | ₹17.61 | 5 |
| 2026-01-02 | ₹16.78 | ₹16.78 | ₹16.78 | ₹16.78 | 5 |
| 2026-01-01 | ₹15.99 | ₹15.99 | ₹15.99 | ₹15.99 | 1 |
Ranjit Securities Share Price Performance Analysis (Dec 2025 - Aug 2026)
RANJITSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+291.56%
₹15.99 → ₹62.61
Year to Date
Price Volatility
34.96%
High Volatility
Year to Date
Average Daily Volume
483
Year to Date Average
BSE Exchange
Ranjit Securities Share Price History – Frequently Asked Questions
Common questions about RANJITSE historical data and records. Browse RANJITSE cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Ranjit Securities (RANJITSE)?
The all-time high share price of Ranjit Securities was ₹122.1 recorded on March 05, 2026 on the BSE exchange.
What is the all-time low share price of Ranjit Securities (RANJITSE)?
The all-time low share price of Ranjit Securities was ₹6.24 recorded on December 02, 2025 on the BSE exchange.
How can I download RANJITSE historical share price data?
You can download Ranjit Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RANJITSE shares?
The highest trading volume day for Ranjit Securities was 10,898 shares traded on March 05, 2026 on the BSE exchange, with share price at ₹121.9.