Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 51.50
+2.48 (5.06%)
At close: Aug 11, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 49.06 | 51.48 | 46.00 | 49.48 | 49.48 | -3.92% | 666 |
| Aug 11, 2026 | 48.99 | 53.53 | 48.00 | 51.50 | 51.50 | 5.06% | 2,012 |
| Aug 10, 2026 | 48.75 | 49.99 | 46.80 | 49.02 | 49.02 | -1.45% | 191 |
| Aug 7, 2026 | 48.00 | 49.94 | 48.00 | 49.74 | 49.74 | -0.26% | 72 |
| Aug 6, 2026 | 49.44 | 49.94 | 49.44 | 49.87 | 49.87 | 0.87% | 8 |
| Aug 5, 2026 | 47.66 | 49.44 | 47.66 | 49.44 | 49.44 | -0.10% | 154 |
| Aug 4, 2026 | 49.82 | 49.82 | 48.05 | 49.49 | 49.49 | -0.18% | 112 |
| Aug 3, 2026 | 47.99 | 49.99 | 47.40 | 49.58 | 49.58 | 5.49% | 7,149 |
| Jul 31, 2026 | 47.66 | 48.50 | 45.70 | 47.00 | 47.00 | -3.69% | 1,054 |
| Jul 30, 2026 | 47.66 | 48.90 | 47.45 | 48.80 | 48.80 | 1.04% | 305 |
| Jul 29, 2026 | 47.85 | 49.89 | 47.58 | 48.30 | 48.30 | 2.11% | 149 |
| Jul 28, 2026 | 50.44 | 50.44 | 45.00 | 47.30 | 47.30 | -5.31% | 7,623 |
| Jul 27, 2026 | 49.15 | 50.00 | 48.20 | 49.95 | 49.95 | 1.63% | 3,017 |
| Jul 24, 2026 | 49.99 | 49.99 | 46.90 | 49.15 | 49.15 | 0.47% | 163 |
| Jul 23, 2026 | 50.58 | 50.58 | 48.00 | 48.92 | 48.92 | -2.14% | 799 |
| Jul 22, 2026 | 49.00 | 50.99 | 48.00 | 49.99 | 49.99 | -2.91% | 2,477 |
| Jul 21, 2026 | 52.00 | 52.00 | 50.00 | 51.49 | 51.49 | -0.90% | 102 |
| Jul 20, 2026 | 53.50 | 53.50 | 50.00 | 51.96 | 51.96 | 1.29% | 56 |
| Jul 17, 2026 | 52.90 | 52.90 | 50.06 | 51.30 | 51.30 | -3.19% | 83 |
| Jul 16, 2026 | 52.99 | 54.00 | 50.16 | 52.99 | 52.99 | 3.90% | 617 |
| Jul 15, 2026 | 51.69 | 52.11 | 50.00 | 51.00 | 51.00 | -3.30% | 297 |
| Jul 14, 2026 | 54.56 | 54.56 | 52.74 | 52.74 | 52.74 | -1.40% | 9 |
| Jul 13, 2026 | 54.94 | 54.94 | 53.49 | 53.49 | 53.49 | 2.08% | 46 |
| Jul 10, 2026 | 52.94 | 52.94 | 52.40 | 52.40 | 52.40 | 1.69% | 3 |
| Jul 9, 2026 | 51.50 | 53.00 | 50.58 | 51.53 | 51.53 | 0.06% | 368 |
| Jul 8, 2026 | 50.58 | 51.99 | 50.58 | 51.50 | 51.50 | -2.65% | 9 |
| Jul 7, 2026 | 52.45 | 52.99 | 52.40 | 52.90 | 52.90 | 0.88% | 932 |
| Jul 6, 2026 | 51.16 | 52.76 | 48.80 | 52.44 | 52.44 | 0.46% | 2,478 |
| Jul 3, 2026 | 52.56 | 52.56 | 50.10 | 52.20 | 52.20 | 1.30% | 422 |
| Jul 2, 2026 | 51.99 | 59.99 | 50.60 | 51.53 | 51.53 | 2.45% | 225 |
| Jul 1, 2026 | 52.80 | 52.80 | 50.00 | 50.30 | 50.30 | -5.08% | 242 |
| Jun 30, 2026 | 52.00 | 52.99 | 50.66 | 52.99 | 52.99 | 0.02% | 232 |
| Jun 29, 2026 | 53.00 | 53.00 | 52.00 | 52.98 | 52.98 | 2.87% | 758 |
| Jun 25, 2026 | 51.00 | 51.99 | 49.50 | 51.50 | 51.50 | 2.73% | 2,048 |
| Jun 24, 2026 | 52.98 | 52.98 | 50.00 | 50.13 | 50.13 | -5.40% | 103 |
| Jun 23, 2026 | 52.00 | 53.00 | 51.25 | 52.99 | 52.99 | 1.90% | 504 |
| Jun 22, 2026 | 50.41 | 52.49 | 50.41 | 52.00 | 52.00 | 0.54% | 260 |
| Jun 19, 2026 | 51.73 | 51.73 | 51.72 | 51.72 | 51.72 | -0.02% | 234 |
| Jun 18, 2026 | 50.50 | 52.99 | 50.00 | 51.73 | 51.73 | 0.06% | 640 |
| Jun 17, 2026 | 49.20 | 52.49 | 49.20 | 51.70 | 51.70 | -0.25% | 1,125 |
| Jun 16, 2026 | 52.70 | 52.70 | 49.08 | 51.83 | 51.83 | 2.23% | 75 |
| Jun 15, 2026 | 54.70 | 54.70 | 50.14 | 50.70 | 50.70 | -7.31% | 1,985 |
| Jun 12, 2026 | 55.00 | 56.00 | 54.50 | 54.70 | 54.70 | 3.05% | 816 |
| Jun 11, 2026 | 53.00 | 57.10 | 52.00 | 53.08 | 53.08 | 0.30% | 1,502 |
| Jun 10, 2026 | 54.00 | 54.00 | 52.00 | 52.92 | 52.92 | 7.30% | 4,096 |
| Jun 9, 2026 | 50.99 | 57.98 | 49.00 | 49.32 | 49.32 | 0.37% | 399 |
| Jun 8, 2026 | 52.00 | 52.00 | 48.00 | 49.14 | 49.14 | -6.90% | 528 |
| Jun 5, 2026 | 53.00 | 53.00 | 51.97 | 52.78 | 52.78 | 1.56% | 206 |
| Jun 4, 2026 | 53.00 | 53.00 | 50.20 | 51.97 | 51.97 | 3.94% | 1,954 |
| Jun 3, 2026 | 51.35 | 51.35 | 50.00 | 50.00 | 50.00 | -2.91% | 1,645 |