Ranjeet Mechatronics Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
23 Jan 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 26.50 | 24000 |
22 Jan 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6000 |
15 Jan 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 28.00 | 6000 |
08 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 28.80 | 18000 |
07 Jan 2020 | 28.70 | 28.95 | 28.70 | 28.80 | 29.20 | 60000 |
01 Jan 2020 | 28.50 | 29.20 | 28.50 | 29.20 | 29.20 | 30000 |
31 Dec 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 12000 |
27 Dec 2019 | 29.15 | 29.20 | 29.15 | 29.20 | 26.50 | 12000 |
26 Dec 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 28.50 | 6000 |
23 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.00 | 12000 |
20 Dec 2019 | 23.75 | 27.00 | 23.75 | 27.00 | 25.75 | 12000 |
16 Dec 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | 12000 |
13 Dec 2019 | 27.00 | 27.50 | 24.05 | 25.25 | 25.75 | 30000 |
06 Dec 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 24.30 | 30000 |
04 Dec 2019 | 24.50 | 24.50 | 24.25 | 24.30 | 23.00 | 24000 |
27 Nov 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.50 | 18000 |
20 Nov 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.90 | 18000 |
07 Nov 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 25.00 | 18000 |
04 Nov 2019 | 24.50 | 25.00 | 24.50 | 25.00 | 24.00 | 12000 |
17 Oct 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.50 | 12000 |
16 Oct 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 25.40 | 12000 |
15 Oct 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 23.00 | 6000 |
09 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 25.10 | 24000 |
07 Oct 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 27.40 | 6000 |
23 Sep 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 12000 |
28 Aug 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 26.60 | 12000 |
27 Aug 2019 | 27.40 | 27.40 | 26.00 | 26.60 | 27.00 | 54000 |
22 Aug 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 25.05 | 30000 |
14 Aug 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 26.90 | 6000 |
23 Jul 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 29.35 | 6000 |
28 Jun 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 26.10 | 18000 |
14 Jun 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 29.20 | 18000 |
06 Jun 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 30.00 | 6000 |
08 May 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.20 | 6000 |
06 May 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 31.90 | 6000 |
30 Apr 2019 | 30.00 | 31.95 | 30.00 | 31.90 | 31.90 | 24000 |
26 Apr 2019 | 30.00 | 31.90 | 29.00 | 31.90 | 29.20 | 18000 |
25 Apr 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 31.25 | 6000 |
08 Apr 2019 | 31.50 | 31.50 | 31.25 | 31.25 | 31.90 | 48000 |
02 Apr 2019 | 32.00 | 32.00 | 31.90 | 31.90 | 32.00 | 18000 |
01 Apr 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 29.20 | 6000 |
29 Mar 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 27.35 | 6000 |
28 Mar 2019 | 27.35 | 27.35 | 27.35 | 27.35 | 30.05 | 6000 |
27 Mar 2019 | 40.00 | 41.70 | 29.10 | 30.05 | 35.00 | 162000 |
25 Mar 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 36.40 | 6000 |
22 Mar 2019 | 36.85 | 36.90 | 36.40 | 36.40 | 36.00 | 60000 |
19 Mar 2019 | 38.00 | 38.40 | 33.70 | 36.00 | 36.00 | 84000 |
18 Mar 2019 | 39.95 | 40.00 | 36.00 | 36.00 | 35.50 | 60000 |
15 Mar 2019 | 36.50 | 36.50 | 30.00 | 35.50 | 32.15 | 30000 |
11 Mar 2019 | 32.15 | 32.15 | 32.15 | 32.15 | 27.40 | 6000 |
06 Mar 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 25.60 | 6000 |
26 Feb 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 26.45 | 6000 |
20 Feb 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 28.20 | 6000 |
30 Jan 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6000 |
29 Jan 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 28.25 | 12000 |
22 Jan 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 6000 |
18 Jan 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 30.10 | 6000 |
08 Jan 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 6000 |
07 Jan 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 6000 |
28 Dec 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 31.90 | 6000 |
13 Dec 2018 | 31.90 | 31.90 | 31.90 | 31.90 | 35.90 | 6000 |
11 Dec 2018 | 35.90 | 35.90 | 35.90 | 35.90 | 31.00 | 18000 |
05 Dec 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.05 | 6000 |
04 Dec 2018 | 32.00 | 32.05 | 32.00 | 32.05 | 31.00 | 36000 |
03 Dec 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 30000 |
30 Nov 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 33.00 | 6000 |
26 Nov 2018 | 31.20 | 33.00 | 31.00 | 33.00 | 30.50 | 36000 |
22 Nov 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 33.80 | 6000 |
21 Nov 2018 | 34.00 | 34.00 | 32.80 | 33.80 | 34.15 | 36000 |
15 Nov 2018 | 34.25 | 34.25 | 34.15 | 34.15 | 35.10 | 30000 |
12 Nov 2018 | 36.00 | 36.00 | 35.10 | 35.10 | 35.25 | 12000 |
07 Nov 2018 | 35.35 | 35.35 | 35.10 | 35.25 | 35.75 | 18000 |
06 Nov 2018 | 35.75 | 35.75 | 35.75 | 35.75 | 38.65 | 24000 |
05 Nov 2018 | 39.50 | 39.50 | 37.80 | 38.65 | 38.70 | 24000 |
01 Nov 2018 | 38.70 | 38.70 | 38.70 | 38.70 | 40.50 | 6000 |
31 Oct 2018 | 42.00 | 43.50 | 40.00 | 40.50 | 40.50 | 30000 |
30 Oct 2018 | 38.00 | 42.00 | 38.00 | 40.50 | 39.85 | 36000 |
29 Oct 2018 | 36.50 | 42.65 | 36.50 | 39.85 | 35.60 | 66000 |
25 Oct 2018 | 35.50 | 35.60 | 35.50 | 35.60 | 36.25 | 18000 |
24 Oct 2018 | 36.00 | 36.50 | 36.00 | 36.25 | 35.25 | 12000 |
23 Oct 2018 | 34.25 | 37.10 | 33.05 | 35.25 | 35.05 | 96000 |
22 Oct 2018 | 35.50 | 35.95 | 35.05 | 35.05 | 33.70 | 54000 |
19 Oct 2018 | 37.95 | 37.95 | 33.70 | 33.70 | 39.20 | 24000 |
17 Oct 2018 | 41.90 | 41.90 | 38.00 | 39.20 | 43.20 | 48000 |
16 Oct 2018 | 47.90 | 47.90 | 40.65 | 43.20 | 41.00 | 78000 |
15 Oct 2018 | 38.50 | 41.25 | 38.00 | 41.00 | 38.05 | 48000 |
12 Oct 2018 | 38.00 | 39.90 | 34.60 | 38.05 | 37.60 | 96000 |
11 Oct 2018 | 36.00 | 38.10 | 33.60 | 37.60 | 31.75 | 246000 |
10 Oct 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 30.25 | 6000 |
09 Oct 2018 | 30.25 | 30.25 | 30.20 | 30.25 | 28.85 | 54000 |
08 Oct 2018 | 27.70 | 28.85 | 27.70 | 28.85 | 27.50 | 42000 |
05 Oct 2018 | 27.00 | 27.95 | 27.00 | 27.50 | 27.30 | 84000 |
04 Oct 2018 | 27.00 | 27.30 | 27.00 | 27.30 | 27.10 | 60000 |
03 Oct 2018 | 27.00 | 27.70 | 26.80 | 27.10 | 27.20 | 132000 |
01 Oct 2018 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 66000 |
28 Sep 2018 | 27.00 | 27.20 | 27.00 | 27.20 | 27.80 | 204000 |
27 Sep 2018 | 28.05 | 28.50 | 27.50 | 27.80 | 28.85 | 444000 |
26 Sep 2018 | 27.50 | 28.85 | 27.50 | 28.85 | 0.00 | 864000 |