Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 64.74
+1.70 (2.70%)
At close: Sep 17, 2025
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 63.50 | 63.50 | 61.52 | 62.33 | 62.33 | -1.69% | 797 |
| Aug 22, 2025 | 62.51 | 63.49 | 61.10 | 63.40 | 63.40 | -0.11% | 507 |
| Aug 21, 2025 | 63.71 | 63.71 | 59.90 | 63.47 | 63.47 | -2.94% | 1,411 |
| Aug 20, 2025 | 66.00 | 66.00 | 62.00 | 65.39 | 65.39 | 2.17% | 7,433 |
| Aug 19, 2025 | 61.10 | 64.00 | 61.10 | 64.00 | 64.00 | 2.88% | 573 |
| Aug 18, 2025 | 62.99 | 63.50 | 62.10 | 62.21 | 62.21 | -0.11% | 518 |
| Aug 14, 2025 | 61.57 | 63.99 | 61.50 | 62.28 | 62.28 | 1.15% | 980 |
| Aug 13, 2025 | 61.56 | 64.00 | 61.50 | 61.57 | 61.57 | 1.18% | 167 |
| Aug 12, 2025 | 62.85 | 63.99 | 60.50 | 60.85 | 60.85 | -0.86% | 1,657 |
| Aug 11, 2025 | 63.89 | 64.49 | 61.36 | 61.38 | 61.38 | -1.57% | 827 |
| Aug 8, 2025 | 60.56 | 63.49 | 60.00 | 62.36 | 62.36 | 2.63% | 810 |
| Aug 7, 2025 | 63.66 | 65.70 | 58.05 | 60.76 | 60.76 | -4.96% | 1,638 |
| Aug 6, 2025 | 64.56 | 64.56 | 63.80 | 63.93 | 63.93 | -0.87% | 416 |
| Aug 5, 2025 | 65.00 | 65.80 | 64.49 | 64.49 | 64.49 | -0.78% | 277 |
| Aug 4, 2025 | 63.66 | 65.90 | 63.66 | 65.00 | 65.00 | 4.65% | 5 |
| Aug 1, 2025 | 64.56 | 64.56 | 62.00 | 62.11 | 62.11 | -2.25% | 887 |
| Jul 31, 2025 | 65.39 | 66.70 | 63.00 | 63.54 | 63.54 | -2.83% | 309 |
| Jul 30, 2025 | 64.90 | 65.39 | 63.50 | 65.39 | 65.39 | 0.06% | 316 |
| Jul 29, 2025 | 64.90 | 66.49 | 64.90 | 65.35 | 65.35 | 3.48% | 1,563 |
| Jul 28, 2025 | 65.16 | 65.99 | 63.00 | 63.15 | 63.15 | -0.54% | 1,133 |
| Jul 25, 2025 | 66.50 | 66.50 | 63.12 | 63.49 | 63.49 | -4.73% | 504 |
| Jul 24, 2025 | 65.16 | 66.70 | 64.06 | 66.64 | 66.64 | -0.24% | 17 |
| Jul 23, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.29% | 12 |
| Jul 22, 2025 | 66.95 | 66.95 | 63.02 | 66.61 | 66.61 | 0.48% | 113 |
| Jul 21, 2025 | 67.85 | 67.85 | 64.80 | 66.29 | 66.29 | 2.46% | 311 |
| Jul 18, 2025 | 65.42 | 65.42 | 63.00 | 64.70 | 64.70 | -1.10% | 1,143 |
| Jul 17, 2025 | 65.39 | 65.88 | 65.08 | 65.42 | 65.42 | 0.54% | 2,418 |
| Jul 16, 2025 | 66.21 | 67.95 | 64.00 | 65.07 | 65.07 | -1.41% | 2,209 |
| Jul 15, 2025 | 66.90 | 66.90 | 65.01 | 66.00 | 66.00 | -1.32% | 528 |
| Jul 14, 2025 | 65.79 | 67.79 | 65.79 | 66.88 | 66.88 | 2.15% | 99 |
| Jul 11, 2025 | 65.99 | 67.97 | 63.22 | 65.47 | 65.47 | 1.32% | 745 |
| Jul 10, 2025 | 66.27 | 66.99 | 63.10 | 64.62 | 64.62 | -2.97% | 1,274 |
| Jul 9, 2025 | 65.50 | 67.50 | 64.60 | 66.60 | 66.60 | 2.41% | 261 |