BSE · RANJITSE · stock
Ranjit Securities Limited (RANJITSE) stock price history
Every BSE trading session of Ranjit Securities Limited from Dec 30, 1998 to Sep 28, 2026: 5,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RANJITSE adjusted close, 1998 to 2026
- ₹2,386
- All time high, 2008
- ₹122.10
- 52 week high, ₹6.24 low
- 5,091
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
RANJITSE key facts
- Ranjit Securities Limited (RANJITSE) closed at ₹60.00 on Sep 28, 2026 on BSE.
- RANJITSE's all time high close is ₹2,386, set on Apr 24, 2008; its all time low close is ₹0.0010 on Sep 17, 2007.
- RANJITSE's 52 week range is ₹6.24 to ₹122.10.
- RANJITSE returned +783.7% over the year to Sep 28, 2026 and +783.7% over five years.
- Over ten years RANJITSE returned +784%, +24.3% a year compounded.
- RANJITSE's deepest drawdown was -100.0% from Dec 18, 2007 to Dec 27, 2007.
- DataCedar holds 5,091 daily sessions of RANJITSE history from Dec 30, 1998 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
RANJITSE price chart, 1998 to 2026
RANJITSE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -2.4% |
| 6 months | -33.9% |
| Year to date | +355.6% |
| 1 year | +783.7% |
| 3 years | +783.7% |
| 5 years | +783.7% |
| 10 years | +783.7% |
| Since Dec 30, 1998 | -19.9% |
| Compound annual growth, 27.7 years | -0.8% |
RANJITSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,386 on Apr 24, 2008
- All time low close
- ₹0.0010 on Sep 17, 2007
- 52 week high
- ₹122.10 on Mar 5, 2026
- 52 week low
- ₹6.24 on Dec 2, 2025
- Deepest drawdown
- -100.0% from Dec 18, 2007 to Dec 27, 2007, recovered Apr 24, 2008
- Best single session
- +6,009,900% on Apr 21, 2008
- Worst single session
- -100.0% on Dec 27, 2007
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2002, +709%
- Worst calendar year
- 2001, -98%
RANJITSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹15.23 | ₹122.10 | ₹15.23 | ₹60.00 | +294.0% | 67.9K | 186 |
| 2025 | ₹6.24 | ₹15.23 | ₹6.24 | ₹15.23 | +124.3% | 1.7K | 21 |
| 2018 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 109 |
| 2017 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 248 |
| 2016 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 246 |
| 2015 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 246 |
| 2014 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 244 |
| 2013 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 248 |
| 2012 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 245 |
| 2011 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 246 |
| 2010 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 250 |
| 2009 | ₹6.79 | ₹6.79 | ₹6.79 | ₹6.79 | 0.0% | 0 | 243 |
| 2008 | ₹34.25 | ₹2,386 | ₹0.0010 | ₹6.79 | +63.2% | 2.9M | 246 |
| 2007 | ₹10.72 | ₹762.95 | ₹0.0010 | ₹4.16 | 0.0% | 20.9M | 248 |
| 2006 | ₹4.16 | ₹36.60 | ₹1.20 | ₹4.16 | +367.4% | 100 | 247 |
| 2005 | ₹3.56 | ₹240.00 | ₹0.5800 | ₹0.8900 | -75.0% | 0 | 250 |
| 2004 | ₹12.95 | ₹524.00 | ₹3.00 | ₹3.56 | -72.5% | 0 | 262 |
| 2003 | ₹12.95 | ₹75.42 | ₹0.2700 | ₹12.95 | 0.0% | 4.2K | 261 |
| 2002 | ₹1.60 | ₹110.00 | ₹1.60 | ₹12.95 | +709.4% | 0 | 261 |
| 2001 | ₹96.58 | ₹96.58 | ₹1.60 | ₹1.60 | -98.3% | 0 | 261 |
| 2000 | ₹96.30 | ₹310.50 | ₹3.31 | ₹96.58 | +0.3% | 25 | 260 |
| 1999 | ₹74.87 | ₹96.30 | ₹74.87 | ₹96.30 | +28.6% | 0 | 261 |
| 1998 | ₹74.87 | ₹74.87 | ₹74.87 | ₹74.87 | n/a | 0 | 2 |
RANJITSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹60.00 | -4.0% |
| August 2026 | ₹62.50 | +2.0% |
| July 2026 | ₹61.28 | +0.5% |
| June 2026 | ₹61.00 | -12.6% |
| May 2026 | ₹69.76 | +2.5% |
| April 2026 | ₹68.06 | -23.5% |
| March 2026 | ₹89.00 | -16.5% |
| February 2026 | ₹106.56 | +178.1% |
| January 2026 | ₹38.32 | +151.6% |
| December 2025 | ₹15.23 | +124.3% |
| June 2018 | ₹6.79 | 0.0% |
| May 2018 | ₹6.79 | 0.0% |
About the RANJITSE data
Daily bars. 5,091 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RANJITSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RANJITSE share price history
