Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 52.71
-4.28 (-7.51%)
At close: Jan 20, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 55.94 | 55.94 | 52.00 | 52.53 | 52.53 | -6.10% | 529 |
| Jan 22, 2026 | 55.99 | 55.99 | 55.90 | 55.94 | 55.94 | 0.79% | 95 |
| Jan 21, 2026 | 52.86 | 55.50 | 52.00 | 55.50 | 55.50 | 5.29% | 703 |
| Jan 20, 2026 | 57.06 | 57.06 | 52.00 | 52.71 | 52.71 | -7.51% | 4,527 |
| Jan 19, 2026 | 58.39 | 61.00 | 54.00 | 56.99 | 56.99 | -2.38% | 1,799 |
| Jan 16, 2026 | 57.06 | 58.49 | 54.00 | 58.38 | 58.38 | 7.71% | 2,935 |
| Jan 14, 2026 | 58.06 | 58.06 | 53.67 | 54.20 | 54.20 | -6.02% | 1,559 |
| Jan 13, 2026 | 60.99 | 60.99 | 55.00 | 57.67 | 57.67 | -2.25% | 3,685 |
| Jan 12, 2026 | 60.18 | 60.18 | 59.00 | 59.00 | 59.00 | - | 53 |
| Jan 9, 2026 | 59.80 | 60.18 | 58.06 | 59.00 | 59.00 | -1.49% | 244 |
| Jan 8, 2026 | 60.37 | 60.37 | 58.00 | 59.89 | 59.89 | 1.68% | 218 |
| Jan 7, 2026 | 59.50 | 60.50 | 57.50 | 58.90 | 58.90 | -0.24% | 374 |
| Jan 6, 2026 | 61.87 | 62.00 | 59.00 | 59.04 | 59.04 | -4.57% | 1,497 |
| Jan 5, 2026 | 60.00 | 61.90 | 59.00 | 61.87 | 61.87 | 3.12% | 413 |
| Jan 2, 2026 | 61.00 | 61.00 | 59.40 | 60.00 | 60.00 | 2.11% | 69 |
| Jan 1, 2026 | 59.94 | 61.00 | 56.16 | 58.76 | 58.76 | -0.14% | 675 |
| Dec 31, 2025 | 59.55 | 60.00 | 58.07 | 58.84 | 58.84 | -1.93% | 2,696 |
| Dec 30, 2025 | 60.00 | 60.00 | 58.83 | 60.00 | 60.00 | 1.88% | 322 |
| Dec 29, 2025 | 59.00 | 59.00 | 56.20 | 58.89 | 58.89 | -1.85% | 645 |
| Dec 26, 2025 | 61.00 | 61.00 | 58.66 | 60.00 | 60.00 | - | 79 |
| Dec 24, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | 3.00% | 233 |
| Dec 23, 2025 | 59.98 | 60.00 | 58.00 | 58.25 | 58.25 | -2.92% | 941 |
| Dec 22, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 1.88% | 345 |
| Dec 19, 2025 | 55.32 | 60.00 | 55.00 | 58.89 | 58.89 | -0.19% | 617 |
| Dec 18, 2025 | 55.00 | 59.90 | 55.00 | 59.00 | 59.00 | 3.93% | 134 |
| Dec 17, 2025 | 55.54 | 61.10 | 55.00 | 56.77 | 56.77 | -4.10% | 1,505 |
| Dec 16, 2025 | 59.20 | 59.20 | 55.55 | 59.20 | 59.20 | - | 534 |
| Dec 15, 2025 | 62.00 | 62.00 | 59.20 | 59.20 | 59.20 | 0.85% | 661 |
| Dec 12, 2025 | 58.16 | 58.99 | 57.72 | 58.70 | 58.70 | 1.19% | 434 |
| Dec 11, 2025 | 58.17 | 59.30 | 58.00 | 58.01 | 58.01 | -0.28% | 928 |
| Dec 10, 2025 | 61.49 | 61.50 | 58.00 | 58.17 | 58.17 | -0.46% | 577 |
| Dec 9, 2025 | 64.00 | 64.00 | 58.00 | 58.44 | 58.44 | -0.27% | 801 |
| Dec 8, 2025 | 58.31 | 60.50 | 53.41 | 58.60 | 58.60 | 0.50% | 5,198 |
| Dec 5, 2025 | 61.80 | 62.85 | 58.25 | 58.31 | 58.31 | -1.93% | 1,212 |
| Dec 4, 2025 | 58.13 | 64.80 | 58.00 | 59.46 | 59.46 | -5.62% | 5,202 |
| Dec 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 12 |
| Dec 2, 2025 | 61.59 | 65.80 | 61.59 | 63.00 | 63.00 | 2.29% | 13 |
| Dec 1, 2025 | 60.00 | 67.00 | 60.00 | 61.59 | 61.59 | -1.93% | 150 |
| Nov 27, 2025 | 61.00 | 63.00 | 61.00 | 62.80 | 62.80 | 0.58% | 115 |
| Nov 26, 2025 | 61.55 | 64.49 | 58.98 | 62.44 | 62.44 | 0.95% | 813 |
| Nov 25, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.16% | 1 |
| Nov 24, 2025 | 62.00 | 62.00 | 61.95 | 61.95 | 61.95 | -0.08% | 11 |
| Nov 21, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 5.69% | 73 |
| Nov 20, 2025 | 63.99 | 63.99 | 58.50 | 58.66 | 58.66 | -1.38% | 1,837 |
| Nov 19, 2025 | 61.31 | 61.31 | 56.30 | 59.48 | 59.48 | -1.05% | 463 |
| Nov 18, 2025 | 68.00 | 68.00 | 60.01 | 60.11 | 60.11 | -2.86% | 665 |
| Nov 17, 2025 | 62.07 | 62.89 | 59.84 | 61.88 | 61.88 | -0.31% | 139 |
| Nov 14, 2025 | 64.17 | 64.17 | 60.11 | 62.07 | 62.07 | -1.34% | 266 |
| Nov 13, 2025 | 63.99 | 64.00 | 62.00 | 62.91 | 62.91 | -1.27% | 361 |
| Nov 12, 2025 | 65.70 | 65.70 | 63.01 | 63.72 | 63.72 | -3.01% | 1,161 |