Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 58.89
-0.11 (-0.19%)
At close: Dec 19, 2025
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 66.99 | 66.99 | 61.16 | 65.70 | 65.70 | 2.66% | 98 |
| Nov 10, 2025 | 64.96 | 65.98 | 61.00 | 64.00 | 64.00 | -1.48% | 574 |
| 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 |