Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 64.39
+0.79 (1.24%)
At close: Nov 4, 2025
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 67.99 | 67.99 | 64.68 | 64.96 | 64.96 | 1.31% | 721 |
| Nov 6, 2025 | 64.39 | 65.99 | 60.01 | 64.12 | 64.12 | -0.42% | 1,341 |
| Nov 4, 2025 | 65.00 | 65.00 | 64.39 | 64.39 | 64.39 | 1.24% | 29 |
| Nov 3, 2025 | 60.31 | 67.00 | 60.31 | 63.60 | 63.60 | 0.95% | 428 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 0.77% | 250 |
| Oct 30, 2025 | 64.91 | 64.91 | 62.02 | 62.52 | 62.52 | -3.05% | 943 |
| Oct 29, 2025 | 63.64 | 64.91 | 62.00 | 64.49 | 64.49 | 0.83% | 1,486 |
| Oct 28, 2025 | 68.99 | 68.99 | 62.00 | 63.96 | 63.96 | 0.22% | 576 |
| Oct 27, 2025 | 64.00 | 64.00 | 62.00 | 63.82 | 63.82 | 1.80% | 204 |
| Oct 24, 2025 | 59.16 | 64.00 | 59.16 | 62.69 | 62.69 | 4.92% | 1,153 |
| Oct 23, 2025 | 59.06 | 65.00 | 58.15 | 59.75 | 59.75 | -0.85% | 860 |
| Oct 21, 2025 | 60.06 | 60.99 | 59.20 | 60.26 | 60.26 | 2.36% | 78 |
| Oct 20, 2025 | 61.89 | 61.89 | 58.03 | 58.87 | 58.87 | -1.88% | 279 |
| Oct 17, 2025 | 60.66 | 61.39 | 59.00 | 60.00 | 60.00 | -0.50% | 420 |
| Oct 16, 2025 | 60.10 | 62.09 | 58.58 | 60.30 | 60.30 | 2.41% | 2,106 |
| Oct 15, 2025 | 60.00 | 61.89 | 58.26 | 58.88 | 58.88 | -1.87% | 1,248 |
| Oct 14, 2025 | 60.50 | 60.69 | 57.00 | 60.00 | 60.00 | -1.43% | 216 |
| Oct 13, 2025 | 59.50 | 60.87 | 58.06 | 60.87 | 60.87 | 4.50% | 540 |
| Oct 10, 2025 | 61.20 | 61.20 | 58.22 | 58.25 | 58.25 | -2.92% | 3,846 |
| Oct 9, 2025 | 61.20 | 62.95 | 57.50 | 60.00 | 60.00 | -0.84% | 955 |
| Oct 8, 2025 | 63.01 | 63.01 | 55.30 | 60.51 | 60.51 | -3.75% | 9,284 |
| Oct 7, 2025 | 63.23 | 66.00 | 62.80 | 62.87 | 62.87 | -0.57% | 825 |
| Oct 6, 2025 | 63.50 | 65.00 | 62.75 | 63.23 | 63.23 | 0.37% | 65 |
| Oct 3, 2025 | 62.00 | 65.00 | 61.01 | 63.00 | 63.00 | 1.61% | 262 |
| Oct 1, 2025 | 64.95 | 64.95 | 61.00 | 62.00 | 62.00 | 0.86% | 192 |
| Sep 30, 2025 | 65.67 | 65.67 | 61.00 | 61.47 | 61.47 | -4.33% | 259 |
| Sep 29, 2025 | 64.80 | 66.10 | 62.06 | 64.25 | 64.25 | 4.22% | 569 |
| Sep 26, 2025 | 63.57 | 66.70 | 61.00 | 61.65 | 61.65 | -4.96% | 995 |
| Sep 25, 2025 | 63.70 | 67.05 | 60.65 | 64.87 | 64.87 | 2.61% | 1,896 |
| Sep 24, 2025 | 62.68 | 68.00 | 61.20 | 63.22 | 63.22 | 0.86% | 279 |
| Sep 23, 2025 | 67.00 | 67.00 | 62.01 | 62.68 | 62.68 | -3.57% | 143 |
| Sep 22, 2025 | 66.00 | 66.00 | 64.99 | 65.00 | 65.00 | 2.73% | 25 |
| Sep 19, 2025 | 63.00 | 64.88 | 62.00 | 63.27 | 63.27 | -3.84% | 5,745 |
| Sep 18, 2025 | 66.50 | 66.50 | 65.00 | 65.80 | 65.80 | 1.64% | 120 |
| Sep 17, 2025 | 65.40 | 65.40 | 63.00 | 64.74 | 64.74 | 2.70% | 1,363 |
| Sep 16, 2025 | 65.75 | 65.75 | 62.25 | 63.04 | 63.04 | -4.33% | 2,454 |
| Sep 15, 2025 | 65.00 | 68.00 | 61.00 | 65.89 | 65.89 | 2.84% | 1,481 |
| Sep 12, 2025 | 63.00 | 68.00 | 62.56 | 64.07 | 64.07 | -3.10% | 2,636 |
| Sep 11, 2025 | 65.85 | 66.99 | 65.85 | 66.12 | 66.12 | -0.09% | 318 |
| Sep 10, 2025 | 66.63 | 68.32 | 65.90 | 66.18 | 66.18 | -2.66% | 1,463 |
| Sep 9, 2025 | 65.00 | 67.99 | 63.37 | 67.99 | 67.99 | -0.74% | 238 |
| Sep 8, 2025 | 74.90 | 74.90 | 67.00 | 68.50 | 68.50 | -0.32% | 231 |
| Sep 5, 2025 | 72.00 | 72.00 | 64.50 | 68.72 | 68.72 | 2.67% | 2,464 |
| Sep 4, 2025 | 64.50 | 75.58 | 64.50 | 66.93 | 66.93 | 6.24% | 7,339 |
| Sep 3, 2025 | 64.95 | 64.95 | 62.00 | 63.00 | 63.00 | 1.45% | 533 |
| Sep 2, 2025 | 62.00 | 62.10 | 56.56 | 62.10 | 62.10 | 0.49% | 478 |
| Sep 1, 2025 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 1.28% | 60 |
| Aug 29, 2025 | 61.85 | 62.00 | 60.00 | 61.02 | 61.02 | -1.50% | 295 |
| Aug 28, 2025 | 62.16 | 62.16 | 60.50 | 61.95 | 61.95 | -0.11% | 1,462 |
| Aug 26, 2025 | 62.02 | 63.49 | 62.02 | 62.02 | 62.02 | -0.50% | 527 |